BWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	45.88	45.88	45.88	45.88	45.88	2.94%	98
Aug 22, 2024	45.23	45.23	44.57	44.57	44.57	-1.79%	288
Aug 21, 2024	44.81	45.38	44.79	45.38	45.38	2.11%	485
Aug 20, 2024	44.44	44.44	44.44	44.44	44.44	-0.42%	43
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	1.23%	22
Aug 15, 2024	43.94	43.94	43.65	43.65	43.65	1.97%	152
Aug 14, 2024	42.80	42.80	42.80	42.80	42.80	0.02%	13
Aug 13, 2024	43.01	43.01	42.80	42.80	42.80	2.18%	202
Aug 12, 2024	41.88	41.88	41.88	41.88	41.88	-0.94%	79
Aug 9, 2024	42.28	42.28	42.28	42.28	42.28	1.08%	998
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%	65
Aug 6, 2024	39.53	40.46	39.53	40.46	40.46	2.46%	293
Aug 5, 2024	33.67	40.19	32.43	39.49	39.49	-4.81%	11,950
Aug 2, 2024	42.00	42.00	41.46	41.49	41.49	-2.52%	629
Aug 1, 2024	42.56	42.56	42.56	42.56	42.56	-3.52%	45
Jul 31, 2024	44.12	44.12	44.12	44.12	44.12	1.95%	147
Jul 30, 2024	43.30	43.30	43.27	43.27	43.27	-1.37%	107
Jul 29, 2024	44.47	44.47	43.87	43.87	43.87	-0.77%	134
Jul 26, 2024	44.21	44.21	44.21	44.21	44.21	1.56%	25
Jul 25, 2024	43.88	43.88	43.53	43.53	43.53	-1.39%	352
Jul 24, 2024	45.49	45.49	44.15	44.15	44.15	-4.19%	245
Jul 23, 2024	46.81	46.81	46.08	46.08	46.08	-1.28%	225
Jul 22, 2024	46.67	46.67	46.67	46.67	46.67	1.21%	17
Jul 19, 2024	46.14	46.14	46.12	46.12	46.12	1.42%	276
Jul 18, 2024	45.40	45.47	45.40	45.47	45.47	-3.42%	579
Jul 17, 2024	48.01	48.01	47.08	47.08	47.08	-2.87%	303
Jul 16, 2024	47.58	48.47	47.58	48.47	48.47	2.64%	428
Jul 15, 2024	46.37	47.22	46.37	47.22	47.22	3.51%	280
Jul 12, 2024	45.62	45.62	45.62	45.62	45.62	1.96%	52
Jul 11, 2024	44.78	44.78	44.75	44.75	44.75	-0.49%	396
Jul 10, 2024	44.97	44.97	44.97	44.97	44.97	0.51%	40
Jul 9, 2024	44.74	44.74	44.74	44.74	44.74	-1.18%	19
Jul 8, 2024	45.28	45.28	45.28	45.28	45.28	-0.37%	115
Jul 5, 2024	44.32	45.44	44.32	45.44	45.44	0.38%	974
Jul 3, 2024	45.10	45.27	45.10	45.27	45.27	-0.25%	219
Jul 2, 2024	45.38	45.38	45.38	45.38	45.38	0.46%	19
Jul 1, 2024	45.18	45.18	45.18	45.18	45.18	1.72%	14
Jun 28, 2024	44.41	44.41	44.41	44.41	44.41	-0.41%	19