BWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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