BWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	52.02	52.02	51.95	51.95	51.95	2.24%	460
Apr 24, 2025	50.71	50.82	50.71	50.82	50.82	3.02%	348
Apr 23, 2025	50.06	50.08	49.19	49.32	49.32	2.90%	3,709
Apr 22, 2025	48.04	48.04	47.57	47.93	47.93	5.32%	2,202
Apr 21, 2025	45.12	45.51	45.12	45.51	45.51	-2.07%	562
Apr 17, 2025	46.32	46.76	45.86	46.47	46.47	0.69%	989
Apr 16, 2025	46.61	46.61	46.15	46.15	46.15	-1.52%	744
Apr 15, 2025	46.92	46.92	46.78	46.87	46.87	-0.25%	1,405
Apr 14, 2025	47.89	47.89	46.99	46.99	46.99	0.19%	1,311
Apr 11, 2025	45.74	46.90	45.74	46.90	46.90	2.47%	520
Apr 10, 2025	46.55	46.61	45.76	45.77	45.77	-4.44%	1,522
Apr 9, 2025	42.73	47.97	42.73	47.89	47.89	13.12%	1,949
Apr 8, 2025	45.16	45.16	42.34	42.34	42.34	-2.78%	1,062
Apr 7, 2025	41.19	45.61	41.19	43.55	43.55	-0.26%	3,474
Apr 4, 2025	44.57	44.57	43.35	43.66	43.66	-6.45%	3,275
Apr 3, 2025	46.89	46.89	46.67	46.67	46.67	-7.39%	390
Apr 2, 2025	48.81	50.40	48.81	50.40	50.40	2.07%	654
Apr 1, 2025	49.37	49.37	49.37	49.37	49.37	2.28%	283
Mar 31, 2025	47.58	48.27	47.47	48.27	48.27	-1.44%	5,151
Mar 28, 2025	50.52	50.52	48.98	48.98	48.98	-3.89%	1,242
Mar 27, 2025	51.26	51.26	50.96	50.96	50.96	-1.29%	756
Mar 26, 2025	51.49	51.63	51.49	51.63	51.63	-3.39%	788
Mar 25, 2025	53.44	53.44	53.44	53.44	53.44	-0.32%	275
Mar 24, 2025	53.03	53.61	53.03	53.61	53.61	4.18%	602
Mar 21, 2025	50.82	51.46	50.82	51.46	51.46	0.86%	586
Mar 20, 2025	51.02	51.02	51.02	51.02	51.02	-0.08%	124
Mar 19, 2025	50.73	51.06	50.48	51.06	51.06	3.01%	2,613
Mar 18, 2025	49.57	49.57	49.57	49.57	49.57	-2.47%	33
Mar 17, 2025	49.98	50.83	49.98	50.83	50.83	1.23%	2,022
Mar 14, 2025	50.03	50.21	50.03	50.21	50.21	3.18%	1,008
Mar 13, 2025	48.66	48.66	48.66	48.66	48.66	-3.74%	100
Mar 12, 2025	50.04	50.55	50.04	50.55	50.55	1.56%	141
Mar 11, 2025	49.12	49.77	49.12	49.77	49.77	1.12%	213
Mar 10, 2025	51.11	51.11	49.22	49.22	49.22	-7.27%	1,856
Mar 7, 2025	53.09	53.09	53.08	53.08	53.08	0.13%	270
Mar 6, 2025	54.81	54.81	53.01	53.01	53.01	-4.59%	1,558
Mar 5, 2025	55.56	55.56	55.56	55.56	55.56	2.98%	371
Mar 4, 2025	52.37	53.95	52.04	53.95	53.95	-0.69%	896
Mar 3, 2025	57.62	57.62	54.08	54.32	54.32	-3.14%	1,824
Feb 28, 2025	56.09	56.09	56.09	56.09	56.09	2.08%	231
Feb 27, 2025	54.94	54.94	54.94	54.94	54.94	-1.16%	51
Feb 26, 2025	55.59	55.59	55.59	55.59	55.59	1.36%	216
Feb 25, 2025	57.89	57.89	54.00	54.84	54.84	-3.82%	1,573
Feb 24, 2025	56.42	57.14	56.42	57.02	57.02	-2.44%	1,724
Feb 21, 2025	61.52	61.52	58.44	58.45	58.45	-4.51%	2,545
Feb 20, 2025	61.20	61.20	61.20	61.20	61.20	-0.19%	544
Feb 19, 2025	61.75	61.75	61.32	61.32	61.32	-1.41%	1,180
Feb 18, 2025	62.43	62.46	61.77	62.20	62.20	-1.44%	2,311
Feb 14, 2025	63.16	63.16	63.07	63.10	63.10	0.04%	712
Feb 13, 2025	63.08	63.08	63.08	63.08	63.08	3.19%	54