BWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	62.73	62.91	62.43	62.43	62.43	-1.21%	650
Jun 11, 2025	63.43	63.43	63.10	63.19	63.19	-0.09%	2,343
Jun 10, 2025	62.84	63.25	62.84	63.25	63.25	0.39%	645
Jun 9, 2025	63.10	63.10	63.01	63.01	63.01	-0.16%	837
Jun 6, 2025	63.28	63.28	63.11	63.11	63.11	2.77%	833
Jun 5, 2025	62.83	62.84	61.18	61.41	61.41	-0.91%	1,702
Jun 4, 2025	61.98	61.98	61.98	61.98	61.98	1.33%	148
Jun 3, 2025	61.09	61.42	61.05	61.17	61.17	1.87%	3,155
Jun 2, 2025	59.18	60.04	59.18	60.04	60.04	1.43%	1,042
May 30, 2025	58.71	59.20	58.71	59.20	59.20	0.26%	208
May 29, 2025	59.00	59.04	59.00	59.04	59.04	-0.68%	178
May 28, 2025	59.44	59.44	59.44	59.44	59.44	-1.03%	115
May 27, 2025	60.06	60.06	60.06	60.06	60.06	2.64%	160
May 23, 2025	58.52	58.52	58.52	58.52	58.52	-1.68%	275
May 22, 2025	59.52	59.52	59.52	59.52	59.52	1.59%	322
May 21, 2025	58.58	58.58	58.58	58.58	58.58	-1.42%	133
May 20, 2025	59.43	59.43	59.43	59.43	59.43	-0.81%	80
May 19, 2025	58.48	59.91	58.48	59.91	59.91	0.54%	804
May 16, 2025	59.59	59.59	59.59	59.59	59.59	2.33%	175
May 15, 2025	58.36	58.36	58.23	58.23	58.23	-1.44%	203
May 14, 2025	59.19	59.19	59.09	59.09	59.09	0.83%	595
May 13, 2025	58.60	58.60	58.60	58.60	58.60	4.71%	170
May 12, 2025	56.36	56.36	55.96	55.96	55.96	4.39%	970
May 9, 2025	53.61	53.61	53.61	53.61	53.61	0.15%	171
May 8, 2025	53.28	53.53	53.28	53.53	53.53	2.08%	521
May 7, 2025	52.44	52.44	52.44	52.44	52.44	-0.13%	22
May 6, 2025	52.51	52.51	52.51	52.51	52.51	-0.53%	87
May 5, 2025	52.79	52.79	52.79	52.79	52.79	-0.93%	237
May 2, 2025	53.29	53.29	53.29	53.29	53.29	1.61%	302
May 1, 2025	52.87	52.87	52.44	52.44	52.44	2.02%	896
Apr 30, 2025	51.02	51.40	51.00	51.40	51.40	-1.13%	411
Apr 29, 2025	51.99	51.99	51.99	51.99	51.99	0.29%	32
Apr 28, 2025	51.84	51.84	51.84	51.84	51.84	-0.23%	45
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