Closing price on 5/23/2023
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
1,400 |
Split-adjusted Price |
24.84 |
|
|
BWS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2023
|
-0.30 / -1.10%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.84
|
1,400
|
|
5/22/2023
|
-0.20 / -0.73%
|
27.40
|
27.40
|
27.20
|
27.20
|
27.30
|
25.02
|
1,500
|
|
5/19/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.20
|
3,000
|
|
5/18/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.20
|
0
|
|
5/17/2023
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.40
|
27.40
|
27.40
|
25.20
|
3,500
|
|
5/16/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.20
|
0
|
|
5/15/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.20
|
400
|
|
5/12/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.20
|
4,200
|
|
5/11/2023
|
+0.20 / +0.74%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.20
|
1,500
|
|
5/10/2023
|
+0.10 / +0.37%
|
27.10
|
27.20
|
27.10
|
27.20
|
27.20
|
25.02
|
10,100
|
|
5/9/2023
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
24.93
|
0
|
|
5/8/2023
|
+0.20 / +0.74%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.10
|
25.02
|
1,600
|
|
5/5/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.84
|
900
|
|
5/4/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.84
|
0
|
|
4/28/2023
|
-0.60 / -2.17%
|
27.10
|
27.20
|
27.00
|
27.00
|
27.00
|
24.84
|
18,900
|
|
4/27/2023
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
25.39
|
25,000
|
|
4/26/2023
|
+0.20 / +0.73%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.60
|
25.30
|
1,500
|
|
4/25/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.11
|
0
|
|
4/24/2023
|
+0.70 / +2.61%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.30
|
25.30
|
1,000
|
|
4/21/2023
|
-0.90 / -3.28%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.80
|
24.38
|
400
|
|
4/20/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.20
|
400
|
|
4/19/2023
|
-1.30 / -4.55%
|
27.30
|
27.50
|
27.30
|
27.30
|
27.40
|
25.11
|
1,400
|
|
4/18/2023
|
+1.50 / +5.56%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.60
|
26.22
|
400
|
|
4/17/2023
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.84
|
100
|
|
4/14/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.65
|
7,000
|
|
4/13/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.65
|
0
|
|
4/12/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.65
|
0
|
|
4/11/2023
|
-0.80 / -2.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.65
|
100
|
|
4/10/2023
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
25.39
|
500
|
|
4/7/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.30
|
0
|
|
|