Closing price on 3/21/2023
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
6,956 |
Split-adjusted Price |
24.84 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.84
|
6,956
|
|
3/20/2023
|
-0.40 / -1.47%
|
27.00
|
27.00
|
26.10
|
26.90
|
26.90
|
24.74
|
2,900
|
|
3/17/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.11
|
3,300
|
|
3/16/2023
|
+0.90 / +3.38%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.30
|
25.30
|
204,800
|
|
3/15/2023
|
-0.50 / -1.79%
|
27.50
|
27.50
|
26.00
|
27.50
|
26.60
|
25.30
|
26,000
|
|
3/14/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.76
|
200,000
|
|
3/13/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.76
|
0
|
|
3/10/2023
|
+1.00 / +3.70%
|
27.90
|
28.10
|
27.90
|
28.00
|
28.00
|
25.76
|
225,400
|
|
3/9/2023
|
-1.50 / -5.26%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.84
|
100
|
|
3/8/2023
|
+0.40 / +1.42%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.22
|
500
|
|
3/7/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.85
|
200,000
|
|
3/6/2023
|
-0.10 / -0.35%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.10
|
26.22
|
400
|
|
3/3/2023
|
+0.20 / +0.70%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
100
|
|
3/2/2023
|
+0.10 / +0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
26.12
|
200,200
|
|
3/1/2023
|
+0.10 / +0.36%
|
28.40
|
28.40
|
28.10
|
28.10
|
28.30
|
25.85
|
200
|
|
2/28/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.76
|
0
|
|
2/27/2023
|
-0.50 / -1.72%
|
26.10
|
28.90
|
26.10
|
28.50
|
28.00
|
26.22
|
200,400
|
|
2/24/2023
|
+2.80 / +10.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
26.67
|
100
|
|
2/23/2023
|
-2.80 / -9.66%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
24.10
|
200,100
|
|
2/22/2023
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
26.67
|
5,100
|
|
2/21/2023
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.50
|
27.04
|
201,100
|
|
2/20/2023
|
+1.50 / +5.45%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.50
|
26.67
|
5,100
|
|
2/17/2023
|
+0.40 / +1.36%
|
25.10
|
29.90
|
25.10
|
29.90
|
27.50
|
27.50
|
200,200
|
|
2/16/2023
|
+2.70 / +10.07%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
27.13
|
100
|
|
2/15/2023
|
-1.90 / -6.35%
|
25.50
|
28.00
|
25.50
|
28.00
|
26.80
|
25.76
|
100,200
|
|
2/14/2023
|
+1.30 / +4.55%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.50
|
200
|
|
2/13/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
200,000
|
|
2/10/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
0
|
|
2/9/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
0
|
|
2/8/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.31
|
0
|
|
|