BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.03	28.05	27.92	27.94	27.94	-0.36%	110,390
Jun 26, 2025	28.10	28.11	27.96	28.04	28.04	0.54%	80,759
Jun 25, 2025	28.01	28.29	27.73	27.89	27.89	-0.04%	83,270
Jun 24, 2025	27.85	27.92	27.78	27.90	27.90	0.65%	62,298
Jun 23, 2025	27.60	27.72	27.40	27.72	27.72	0.43%	56,721
Jun 20, 2025	27.68	27.75	27.60	27.60	27.60	-0.40%	61,726
Jun 18, 2025	27.68	27.76	27.55	27.71	27.71	0.18%	116,629
Jun 17, 2025	27.81	27.82	27.61	27.66	27.66	-0.50%	110,127
Jun 16, 2025	27.87	28.00	27.80	27.80	27.80	-	185,106
Jun 13, 2025	27.79	27.90	27.70	27.80	27.80	-0.14%	36,825
Jun 12, 2025	27.92	27.97	27.82	27.84	27.84	0.61%	45,581
Jun 11, 2025	27.67	27.74	27.56	27.67	27.67	0.14%	74,324
Jun 10, 2025	27.66	27.72	27.55	27.63	27.63	-0.11%	317,014
Jun 9, 2025	27.57	27.67	27.50	27.66	27.66	0.95%	69,896
Jun 6, 2025	27.84	27.84	27.40	27.40	27.40	-1.01%	132,372
Jun 5, 2025	27.79	27.80	27.59	27.68	27.68	0.11%	129,417
Jun 4, 2025	27.61	27.79	27.60	27.65	27.65	0.33%	9,950,556
Jun 3, 2025	27.58	27.67	27.55	27.56	27.56	-0.61%	437,569
Jun 2, 2025	27.64	29.02	27.59	27.73	27.73	0.58%	106,923
May 30, 2025	27.57	27.79	27.44	27.57	27.53	-0.14%	189,586
May 29, 2025	27.58	27.65	27.50	27.61	27.57	-	25,751
May 28, 2025	27.49	27.61	27.42	27.61	27.57	0.25%	67,561
May 27, 2025	27.63	27.63	27.52	27.54	27.50	-0.61%	113,822
May 23, 2025	27.46	27.76	27.46	27.71	27.67	1.02%	273,466
May 22, 2025	27.46	27.47	27.29	27.43	27.39	-0.22%	97,461
May 21, 2025	27.45	27.59	27.39	27.49	27.45	0.33%	433,059
May 20, 2025	27.33	27.43	27.22	27.40	27.36	0.37%	80,527
May 19, 2025	27.33	27.60	27.25	27.30	27.26	0.63%	152,710
May 16, 2025	27.16	27.22	27.05	27.13	27.09	-0.22%	189,753
May 15, 2025	27.19	27.21	27.10	27.19	27.15	0.59%	1,168,529
May 14, 2025	27.18	27.23	26.98	27.03	26.99	-	96,575
May 13, 2025	26.89	27.03	26.86	27.03	26.99	0.75%	154,454
May 12, 2025	26.96	26.96	26.78	26.83	26.79	-1.76%	213,558
May 9, 2025	27.20	27.35	27.20	27.31	27.27	0.33%	38,991
May 8, 2025	27.43	27.43	27.14	27.22	27.18	-0.84%	74,236
May 7, 2025	27.50	27.57	27.40	27.45	27.41	-0.72%	107,588
May 6, 2025	27.53	27.68	27.53	27.65	27.61	0.73%	86,385
May 5, 2025	27.50	27.57	27.41	27.45	27.41	0.29%	66,225
May 2, 2025	27.42	27.50	27.26	27.37	27.33	0.29%	96,602
May 1, 2025	27.33	27.34	27.23	27.29	27.25	-0.73%	67,304
Apr 30, 2025	27.57	27.57	27.46	27.49	27.41	-0.22%	74,508
Apr 29, 2025	27.60	27.60	27.50	27.55	27.47	-0.14%	276,859
Apr 28, 2025	27.45	27.64	27.42	27.59	27.51	0.58%	94,282
Apr 25, 2025	27.45	27.50	27.35	27.43	27.35	-0.29%	119,840
Apr 24, 2025	27.44	27.53	27.44	27.51	27.43	0.59%	74,996
Apr 23, 2025	27.50	27.53	27.26	27.35	27.27	-0.76%	266,905
Apr 22, 2025	27.85	27.93	27.54	27.56	27.48	-0.72%	319,874
Apr 21, 2025	27.78	28.05	27.65	27.76	27.68	1.06%	1,408,515
Apr 17, 2025	27.42	27.57	27.39	27.47	27.39	-	217,802
Apr 16, 2025	27.32	27.55	27.32	27.47	27.39	0.73%	80,558