BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	27.40	27.40	27.26	27.27	27.19	-0.35%	811,341
Apr 14, 2025	27.28	27.48	27.27	27.37	27.28	0.28%	130,399
Apr 11, 2025	27.45	27.53	27.18	27.29	27.21	1.07%	361,624
Apr 10, 2025	26.90	27.20	26.90	27.00	26.92	1.77%	156,424
Apr 9, 2025	26.72	27.03	26.51	26.53	26.45	-0.08%	381,450
Apr 8, 2025	26.43	26.64	26.34	26.55	26.47	0.16%	122,219
Apr 7, 2025	26.52	26.74	26.47	26.51	26.43	-0.76%	112,486
Apr 4, 2025	26.86	26.96	26.45	26.71	26.63	-0.19%	136,615
Apr 3, 2025	26.84	27.00	26.74	26.76	26.68	1.58%	98,789
Apr 2, 2025	26.44	26.44	26.28	26.35	26.27	0.29%	20,469
Apr 1, 2025	26.23	26.39	26.23	26.27	26.19	0.04%	43,592
Mar 31, 2025	26.31	26.41	26.26	26.26	26.13	-0.64%	332,277
Mar 28, 2025	26.31	26.44	26.30	26.43	26.30	0.80%	48,476
Mar 27, 2025	26.35	26.35	26.20	26.22	26.09	-0.19%	38,517
Mar 26, 2025	26.30	26.34	26.17	26.27	26.14	-0.08%	12,500