BSJW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	24.33	24.38	24.29	24.35	24.35	0.12%	31,060
Nov 2, 2026	24.40	24.41	24.31	24.32	24.32	-0.13%	6,042
Oct 30, 2026	24.31	24.39	24.28	24.35	24.35	-0.13%	13,245
Oct 29, 2026	24.36	24.45	24.35	24.39	24.38	0.02%	5,359
Oct 28, 2026	24.41	24.43	24.36	24.38	24.38	-0.14%	6,939
Oct 27, 2026	24.27	24.43	24.26	24.42	24.42	0.78%	23,193
Oct 26, 2026	24.25	24.27	24.23	24.23	24.23	0.23%	4,602
Oct 23, 2026	24.13	24.19	24.12	24.17	24.17	-0.10%	16,891
Oct 22, 2026	24.13	24.20	24.13	24.20	24.20	0.21%	4,769
Oct 21, 2026	24.10	24.17	24.09	24.15	24.15	0.10%	7,226
Oct 20, 2026	24.04	24.16	24.04	24.12	24.12	-	8,523
Oct 19, 2026	24.11	24.16	24.11	24.12	24.12	-0.08%	16,664
Oct 16, 2026	24.34	24.34	24.24	24.28	24.14	-0.32%	17,499
Oct 15, 2026	24.28	24.37	24.28	24.36	24.22	0.54%	17,829
Oct 14, 2026	24.23	24.28	24.21	24.23	24.09	-0.43%	16,980
Oct 13, 2026	24.36	24.36	24.33	24.34	24.19	-0.39%	14,200
Oct 12, 2026	24.39	24.47	24.39	24.43	24.29	0.12%	1,787
Oct 9, 2026	24.35	24.42	24.35	24.40	24.26	0.12%	7,315
Oct 8, 2026	24.33	24.39	24.33	24.37	24.23	-0.02%	11,304
Oct 7, 2026	24.33	24.38	24.29	24.38	24.23	-0.14%	10,123
Oct 6, 2026	24.37	24.42	24.37	24.41	24.27	0.53%	7,084
Oct 5, 2026	24.26	24.30	24.24	24.28	24.14	0.07%	7,919
Oct 2, 2026	24.35	24.37	24.25	24.27	24.12	0.05%	7,354
Oct 1, 2026	24.16	24.30	24.12	24.25	24.11	0.04%	5,101
Sep 30, 2026	24.39	24.39	24.24	24.24	24.10	-0.24%	11,915
Sep 29, 2026	24.39	24.39	24.25	24.30	24.16	-0.29%	5,994
Sep 28, 2026	24.39	24.41	24.34	24.37	24.23	-0.53%	19,777
Sep 25, 2026	24.53	24.53	24.41	24.50	24.36	-0.03%	17,196
Sep 24, 2026	24.58	24.58	24.47	24.51	24.36	-0.34%	22,235
Sep 23, 2026	24.65	24.66	24.57	24.59	24.45	-0.88%	16,408
Sep 22, 2026	24.80	24.83	24.78	24.81	24.66	-0.03%	12,106
Sep 21, 2026	24.80	24.84	24.80	24.82	24.67	0.23%	10,780
Sep 18, 2026	24.88	24.92	24.86	24.89	24.61	-0.20%	11,969
Sep 17, 2026	24.94	24.94	24.93	24.94	24.66	0.36%	2,334
Sep 16, 2026	24.86	24.92	24.82	24.85	24.57	0.06%	9,724
Sep 15, 2026	24.86	24.87	24.84	24.84	24.56	-0.22%	7,412
Sep 14, 2026	24.88	24.93	24.85	24.89	24.61	-0.28%	9,119
Sep 11, 2026	24.99	25.01	24.96	24.96	24.68	-0.38%	10,170
Sep 10, 2026	25.04	25.08	24.99	25.06	24.78	-0.40%	11,755
Sep 9, 2026	25.14	25.16	25.11	25.16	24.88	-0.02%	5,848
Sep 8, 2026	25.17	25.19	25.16	25.16	24.88	-0.12%	4,092
Sep 4, 2026	25.19	25.20	25.14	25.19	24.91	-0.06%	14,250
Sep 3, 2026	25.20	25.36	25.20	25.20	24.92	0.13%	5,478
Sep 2, 2026	25.19	25.20	25.17	25.17	24.89	0.09%	15,021
Sep 1, 2026	25.20	25.23	25.14	25.15	24.87	-0.44%	12,008
Aug 31, 2026	25.23	25.27	25.20	25.26	24.98	0.22%	16,117
Aug 28, 2026	25.28	25.28	25.21	25.21	24.92	-0.20%	8,443
Aug 27, 2026	25.25	25.29	25.24	25.26	24.97	-0.04%	16,553
Aug 26, 2026	25.26	25.30	25.25	25.27	24.98	-0.10%	5,129
Aug 25, 2026	25.23	25.29	25.21	25.29	25.01	0.30%	9,071