BWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	59.96	60.20	59.48	59.48	59.48	1.58%	1,056
Jan 16, 2025	58.56	58.56	58.56	58.56	58.56	0.78%	446
Jan 15, 2025	57.59	58.19	57.59	58.10	58.10	3.42%	2,015
Jan 14, 2025	56.18	56.18	56.18	56.18	56.18	0.86%	234
Jan 13, 2025	55.20	55.71	54.90	55.71	55.71	-1.11%	1,191
Jan 10, 2025	56.15	56.33	56.11	56.33	56.33	-2.00%	431
Jan 8, 2025	57.48	57.48	57.48	57.48	57.48	-0.61%	119
Jan 7, 2025	59.99	59.99	57.84	57.84	57.84	-3.58%	307
Jan 6, 2025	59.98	59.98	59.98	59.98	59.98	2.06%	271
Jan 3, 2025	58.78	58.78	58.78	58.78	58.78	3.70%	72
Jan 2, 2025	56.61	56.70	56.61	56.68	56.68	2.24%	703
Dec 31, 2024	55.44	55.44	55.44	55.44	55.44	-1.17%	50
Dec 30, 2024	56.38	56.38	56.09	56.09	56.09	-1.72%	362
Dec 27, 2024	57.00	57.08	56.74	57.08	57.08	-2.04%	914
Dec 26, 2024	58.22	58.27	58.19	58.27	58.27	-0.04%	237
Dec 24, 2024	58.29	58.29	58.29	58.29	58.29	2.04%	260
Dec 23, 2024	57.56	57.56	57.12	57.12	57.12	-0.74%	620
Dec 20, 2024	57.99	58.01	57.55	57.55	57.55	1.21%	2,459
Dec 19, 2024	56.86	56.86	56.86	56.86	56.86	-1.80%	352
Dec 18, 2024	58.17	58.17	57.90	57.90	57.90	-6.71%	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	2.51%	2,367
Dec 13, 2024	61.39	61.39	60.76	60.81	60.81	-0.77%	892
Dec 12, 2024	61.68	62.30	61.28	61.28	61.28	-0.55%	1,496
Dec 11, 2024	61.72	61.85	61.62	61.62	61.62	2.80%	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	-4.00%	2,790
Dec 6, 2024	63.24	64.00	63.24	63.90	63.90	3.23%	3,274
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	3.41%	651
Dec 3, 2024	59.60	59.97	59.35	59.97	59.97	0.97%	5,295
Dec 2, 2024	59.70	59.95	59.32	59.40	59.40	0.23%	1,472
Nov 29, 2024	59.99	59.99	59.26	59.26	59.26	0.81%	246
Nov 27, 2024	58.40	58.79	58.40	58.79	58.79	2.38%	594
Nov 26, 2024	58.30	58.60	57.42	57.42	57.42	-2.44%	925
Nov 25, 2024	59.27	59.27	58.62	58.85	58.85	1.19%	9,475
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%	1,153
Nov 20, 2024	57.29	57.29	57.29	57.29	57.29	-0.02%	186
Nov 19, 2024	57.30	57.30	57.30	57.30	57.30	1.94%	299
Nov 18, 2024	55.48	56.21	55.00	56.21	56.21	1.23%	939
Nov 15, 2024	54.49	55.53	54.44	55.53	55.53	0.36%	3,277
Nov 14, 2024	56.75	56.75	55.23	55.33	55.33	-1.91%	2,504
Nov 13, 2024	56.70	56.71	56.40	56.40	56.40	-3.37%	1,604
Nov 12, 2024	57.93	58.68	57.51	58.37	58.37	1.05%	1,731
Nov 11, 2024	56.19	57.92	56.19	57.76	57.76	6.62%	2,960
Nov 8, 2024	53.81	54.17	53.47	54.17	54.17	0.07%	562
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%	11
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	-3.38%	121
Oct 30, 2024	50.34	50.34	49.82	49.82	49.82	-0.63%	316
Oct 29, 2024	50.14	50.14	50.14	50.14	50.14	0.59%	53
Oct 28, 2024	49.84	49.84	49.84	49.84	49.84	2.67%	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	1.29%	91
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%	188
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	-0.96%	18
Oct 16, 2024	48.85	48.85	48.85	48.85	48.85	1.74%	74
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	2.17%	70
Oct 11, 2024	47.27	47.27	47.27	47.27	47.27	2.47%	22
Oct 10, 2024	46.13	46.13	46.13	46.13	46.13	-0.08%	27
Oct 9, 2024	46.16	46.16	46.16	46.16	46.16	-0.04%	251
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%	257
Oct 4, 2024	46.46	46.46	46.46	46.46	46.46	2.62%	49
Oct 3, 2024	45.27	45.27	45.27	45.27	45.27	-0.44%	11
Oct 2, 2024	45.47	45.47	45.47	45.47	45.47	0.38%	90
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	-1.61%	24
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%	59
Sep 25, 2024	46.14	46.14	46.14	46.14	46.14	-1.05%	75
Sep 24, 2024	46.63	46.63	46.63	46.63	46.63	1.87%	83
Sep 23, 2024	45.91	45.91	45.71	45.77	45.77	0.98%	584
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%	57
Sep 18, 2024	44.53	44.53	44.34	44.34	44.34	-0.36%	160
Sep 17, 2024	44.50	44.50	44.50	44.50	44.50	0.26%	98
Sep 16, 2024	44.38	44.38	44.38	44.38	44.38	0.49%	137
Sep 13, 2024	43.85	44.16	43.85	44.16	44.16	0.99%	403
Sep 12, 2024	43.73	43.73	43.73	43.73	43.73	1.29%	8
Sep 11, 2024	43.17	43.17	43.17	43.17	43.17	1.25%	67
Sep 10, 2024	42.28	42.64	42.28	42.64	42.64	1.37%	367
Sep 9, 2024	42.06	42.06	42.06	42.06	42.06	2.35%	39
Sep 6, 2024	41.10	41.10	41.10	41.10	41.10	-3.11%	17
Sep 5, 2024	42.42	42.42	42.42	42.42	42.42	0.08%	29
Sep 4, 2024	42.38	42.38	42.38	42.38	42.38	-0.53%	18
Sep 3, 2024	42.61	42.61	42.61	42.61	42.61	-3.96%	24
Aug 30, 2024	44.37	44.37	44.37	44.37	44.37	0.18%	8
Aug 29, 2024	44.29	44.29	44.29	44.29	44.29	0.22%	6
Aug 28, 2024	44.19	44.19	44.19	44.19	44.19	-1.86%	27
Aug 27, 2024	45.03	45.03	45.03	45.03	45.03	-0.81%	6
Aug 26, 2024	45.40	45.40	45.40	45.40	45.40	-1.05%	40