BWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2024	58.17	58.17	57.90	57.90	57.90	-6.72%	3,736
Dec 17, 2024	62.20	62.20	62.07	62.07	62.07	-0.42%	938
Dec 16, 2024	63.31	63.31	61.65	62.33	62.33	2.50%	2,400
Dec 13, 2024	61.39	61.39	60.76	60.81	60.81	-0.77%	900
Dec 12, 2024	61.68	62.30	61.28	61.28	61.28	-0.54%	1,500
Dec 11, 2024	61.72	61.85	61.61	61.61	61.61	2.79%	627
Dec 10, 2024	61.54	61.54	59.94	59.94	59.94	-2.28%	634
Dec 9, 2024	63.85	63.85	61.28	61.34	61.34	-4.01%	2,800
Dec 6, 2024	63.24	64.00	63.24	63.90	63.90	3.23%	3,300
Dec 5, 2024	65.15	65.15	61.90	61.90	61.90	-0.19%	2,618
Dec 4, 2024	60.86	62.02	60.86	62.02	62.02	3.42%	700
Dec 3, 2024	59.60	59.97	59.35	59.97	59.97	0.98%	5,300
Dec 2, 2024	59.70	59.95	59.32	59.39	59.39	0.22%	1,500
Nov 29, 2024	59.99	59.99	59.26	59.26	59.26	0.80%	246
Nov 27, 2024	58.40	58.79	58.40	58.79	58.79	2.39%	600
Nov 26, 2024	58.30	58.60	57.42	57.42	57.42	-2.43%	925
Nov 25, 2024	59.27	59.27	58.62	58.85	58.85	1.19%	9,500
Nov 22, 2024	58.31	58.31	58.16	58.16	58.16	2.07%	343
Nov 21, 2024	56.23	57.08	56.23	56.98	56.98	-0.54%	1,200
Nov 20, 2024	57.29	57.29	57.29	57.29	57.29	-0.02%	200
Nov 19, 2024	57.30	57.30	57.30	57.30	57.30	1.94%	300
Nov 18, 2024	55.48	56.21	55.00	56.21	56.21	1.22%	939
Nov 15, 2024	54.49	55.53	54.44	55.53	55.53	0.38%	3,300
Nov 14, 2024	56.75	56.75	55.23	55.32	55.32	-1.91%	2,504
Nov 13, 2024	56.70	56.71	56.40	56.40	56.40	-3.38%	1,604
Nov 12, 2024	57.93	58.68	57.51	58.37	58.37	1.06%	1,731
Nov 11, 2024	56.19	57.92	56.19	57.76	57.76	6.63%	3,000
Nov 8, 2024	53.81	54.17	53.47	54.17	54.17	0.07%	600
Nov 7, 2024	53.48	54.13	53.46	54.13	54.13	2.60%	1,544
Nov 6, 2024	52.76	52.76	52.76	52.76	52.76	8.29%	123
Nov 5, 2024	48.72	48.72	48.72	48.72	48.72	2.48%	100
Nov 4, 2024	47.54	47.54	47.54	47.54	47.54	-1.02%	211
Nov 1, 2024	48.03	48.03	48.03	48.03	48.03	-0.21%	106
Oct 31, 2024	48.13	48.13	48.13	48.13	48.13	-3.39%	121
Oct 30, 2024	50.34	50.34	49.82	49.82	49.82	-0.64%	316
Oct 29, 2024	50.14	50.14	50.14	50.14	50.14	0.60%	100
Oct 28, 2024	49.84	49.84	49.84	49.84	49.84	2.66%	107
Oct 25, 2024	48.55	48.55	48.55	48.55	48.55	-0.80%	120
Oct 24, 2024	48.94	48.94	48.94	48.94	48.94	1.28%	100
Oct 23, 2024	48.32	48.32	48.32	48.32	48.32	-2.50%	112
Oct 22, 2024	49.47	49.56	49.47	49.56	49.56	0.12%	248
Oct 21, 2024	49.50	49.50	49.50	49.50	49.50	-0.02%	200
Oct 18, 2024	49.27	49.51	49.27	49.51	49.51	2.36%	1,145
Oct 17, 2024	48.37	48.37	48.37	48.37	48.37	-0.98%	100
Oct 16, 2024	48.85	48.85	48.85	48.85	48.85	1.75%	100
Oct 15, 2024	48.67	48.67	48.01	48.01	48.01	-0.60%	2,924
Oct 14, 2024	48.30	48.30	48.30	48.30	48.30	2.18%	100
Oct 11, 2024	47.27	47.27	47.27	47.27	47.27	2.47%	100
Oct 10, 2024	46.13	46.13	46.13	46.13	46.13	-0.06%	100
Oct 9, 2024	46.16	46.16	46.16	46.16	46.16	-0.04%	300
Oct 8, 2024	45.53	46.18	45.53	46.18	46.18	0.50%	218
Oct 7, 2024	45.83	45.95	45.83	45.95	45.95	-1.10%	300
Oct 4, 2024	46.46	46.46	46.46	46.46	46.46	2.63%	100
Oct 3, 2024	45.27	45.27	45.27	45.27	45.27	-0.44%	100
Oct 2, 2024	45.47	45.47	45.47	45.47	45.47	0.38%	100
Oct 1, 2024	45.30	45.30	45.30	45.30	45.30	-2.69%	206
Sep 30, 2024	46.55	46.55	46.55	46.55	46.55	-1.63%	100
Sep 27, 2024	47.32	47.32	47.32	47.32	47.32	0.57%	100
Sep 26, 2024	47.05	47.05	47.05	47.05	47.05	1.97%	100
Sep 25, 2024	46.14	46.14	46.14	46.14	46.14	-1.05%	100
Sep 24, 2024	46.63	46.63	46.63	46.63	46.63	1.88%	100
Sep 23, 2024	45.91	45.91	45.71	45.77	45.77	0.97%	600
Sep 20, 2024	45.25	45.33	44.87	45.33	45.33	-0.13%	2,047
Sep 19, 2024	45.39	45.39	45.39	45.39	45.39	2.37%	100
Sep 18, 2024	44.53	44.53	44.34	44.34	44.34	-0.34%	200
Sep 17, 2024	44.49	44.49	44.49	44.49	44.49	0.25%	100
Sep 16, 2024	44.38	44.38	44.38	44.38	44.38	0.50%	137
Sep 13, 2024	43.85	44.16	43.85	44.16	44.16	0.98%	403
Sep 12, 2024	43.73	43.73	43.73	43.73	43.73	1.30%	100
Sep 11, 2024	43.17	43.17	43.17	43.17	43.17	1.24%	100
Sep 10, 2024	42.28	42.64	42.28	42.64	42.64	1.38%	400
Sep 9, 2024	42.06	42.06	42.06	42.06	42.06	2.34%	100
Sep 6, 2024	41.10	41.10	41.10	41.10	41.10	-3.11%	100
Sep 5, 2024	42.42	42.42	42.42	42.42	42.42	0.09%	100
Sep 4, 2024	42.38	42.38	42.38	42.38	42.38	-0.54%	100
Sep 3, 2024	42.61	42.61	42.61	42.61	42.61	-3.97%	100
Aug 30, 2024	44.37	44.37	44.37	44.37	44.37	0.18%	100
Aug 29, 2024	44.29	44.29	44.29	44.29	44.29	0.23%	100
Aug 28, 2024	44.19	44.19	44.19	44.19	44.19	-1.87%	100
Aug 27, 2024	45.03	45.03	45.03	45.03	45.03	-0.81%	100
Aug 26, 2024	45.40	45.40	45.40	45.40	45.40	-1.05%	100
Aug 23, 2024	45.88	45.88	45.88	45.88	45.88	2.94%	100
Aug 22, 2024	45.23	45.23	44.57	44.57	44.57	-1.78%	300
Aug 21, 2024	44.81	45.38	44.79	45.38	45.38	2.12%	500
Aug 20, 2024	44.44	44.44	44.44	44.44	44.44	-0.43%	100
Aug 19, 2024	44.29	44.63	44.26	44.63	44.63	1.02%	430
Aug 16, 2024	44.18	44.18	44.18	44.18	44.18	1.21%	100
Aug 15, 2024	43.94	43.94	43.65	43.65	43.65	1.99%	200
Aug 14, 2024	42.80	42.80	42.80	42.80	42.80	-	100
Aug 13, 2024	43.01	43.01	42.80	42.80	42.80	2.20%	202
Aug 12, 2024	41.88	41.88	41.88	41.88	41.88	-0.95%	100
Aug 9, 2024	42.28	42.28	42.28	42.28	42.28	1.08%	1,000
Aug 8, 2024	41.73	41.83	41.73	41.83	41.83	4.42%	338
Aug 7, 2024	40.06	40.06	40.06	40.06	40.06	-0.99%	100
Aug 6, 2024	39.53	40.46	39.53	40.46	40.46	2.46%	300
Aug 5, 2024	33.67	40.19	32.43	39.49	39.49	-4.82%	12,000
Aug 2, 2024	42.00	42.00	41.46	41.49	41.49	-2.51%	629
Aug 1, 2024	42.56	42.56	42.56	42.56	42.56	-3.54%	100
Jul 31, 2024	44.12	44.12	44.12	44.12	44.12	1.96%	147
Jul 30, 2024	43.30	43.30	43.27	43.27	43.27	-1.37%	107