BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.10	27.14	26.90	26.91	26.91	-0.85%	41,394
Mar 19, 2026	27.01	27.23	27.01	27.14	27.14	0.82%	16,675
Mar 18, 2026	27.10	27.10	26.90	26.92	26.92	-0.72%	55,275
Mar 17, 2026	27.17	27.18	27.08	27.11	27.11	0.20%	23,967
Mar 16, 2026	26.95	27.19	26.95	27.06	27.06	0.66%	101,300
Mar 13, 2026	27.05	27.12	26.86	26.88	26.88	-0.76%	22,179
Mar 12, 2026	27.13	27.15	27.00	27.09	27.09	-0.46%	37,537
Mar 11, 2026	27.28	27.37	27.19	27.22	27.22	-0.38%	35,966
Mar 10, 2026	27.36	27.57	27.31	27.32	27.32	-0.04%	33,849
Mar 9, 2026	27.17	27.40	27.11	27.33	27.33	0.29%	83,775
Mar 6, 2026	27.25	27.39	27.17	27.25	27.25	-0.18%	83,989
Mar 5, 2026	27.47	27.47	27.23	27.30	27.30	-0.80%	138,525
Mar 4, 2026	27.44	27.53	27.41	27.52	27.52	0.84%	14,165
Mar 3, 2026	27.21	27.61	27.16	27.29	27.29	-1.02%	117,799
Mar 2, 2026	27.64	27.67	27.45	27.57	27.57	-0.83%	307,170
Feb 27, 2026	27.85	27.92	27.79	27.80	27.76	0.04%	116,375
Feb 26, 2026	27.87	27.87	27.74	27.79	27.75	0.07%	12,942
Feb 25, 2026	27.85	27.87	27.74	27.77	27.73	0.04%	69,042
Feb 24, 2026	27.75	27.83	27.72	27.76	27.72	-0.29%	69,159
Feb 23, 2026	27.79	27.92	27.79	27.84	27.80	0.43%	100,825
Feb 20, 2026	27.75	27.85	27.70	27.72	27.68	-0.02%	68,735
Feb 19, 2026	27.77	27.81	27.67	27.73	27.68	-0.11%	84,458
Feb 18, 2026	27.84	27.98	27.76	27.76	27.71	-0.45%	38,633
Feb 17, 2026	27.86	28.00	27.80	27.88	27.84	-0.43%	45,272
Feb 13, 2026	28.05	28.07	27.91	28.00	27.96	-0.02%	46,038
Feb 12, 2026	28.08	28.08	27.95	28.01	27.96	0.09%	581,721
Feb 11, 2026	27.99	28.04	27.94	27.98	27.94	0.21%	18,267
Feb 10, 2026	27.91	28.01	27.91	27.92	27.88	0.11%	44,746
Feb 9, 2026	27.88	27.90	27.83	27.89	27.85	0.69%	79,158
Feb 6, 2026	27.64	27.76	27.64	27.70	27.66	0.36%	115,724
Feb 5, 2026	27.65	27.72	27.57	27.60	27.56	-0.40%	476,946
Feb 4, 2026	27.84	27.84	27.66	27.71	27.67	-0.32%	105,680
Feb 3, 2026	27.78	27.82	27.73	27.80	27.76	0.18%	84,778
Feb 2, 2026	27.71	27.81	27.68	27.75	27.71	-0.54%	162,000
Jan 30, 2026	27.97	28.05	27.88	27.90	27.81	-0.99%	519,659
Jan 29, 2026	28.16	28.20	28.02	28.18	28.09	0.11%	70,215
Jan 28, 2026	28.15	28.20	28.01	28.15	28.06	-0.39%	179,610
Jan 27, 2026	28.00	28.26	27.98	28.26	28.17	1.36%	100,606
Jan 26, 2026	27.87	27.96	27.80	27.88	27.79	0.54%	63,732
Jan 23, 2026	27.53	27.78	27.44	27.73	27.64	0.76%	48,084
Jan 22, 2026	27.45	27.56	27.45	27.52	27.43	0.55%	182,988
Jan 21, 2026	27.46	27.48	27.37	27.37	27.28	-0.07%	41,216
Jan 20, 2026	27.27	27.43	27.27	27.39	27.30	0.55%	64,745
Jan 16, 2026	27.19	27.27	27.19	27.24	27.15	-	22,925
Jan 15, 2026	27.25	27.26	27.22	27.24	27.15	-0.18%	53,675
Jan 14, 2026	27.25	27.34	27.19	27.29	27.20	0.15%	136,980
Jan 13, 2026	27.30	27.34	27.16	27.25	27.16	-0.22%	190,349
Jan 12, 2026	27.28	27.34	27.23	27.31	27.22	0.07%	239,634
Jan 9, 2026	27.21	27.29	27.19	27.29	27.20	-0.04%	42,640
Jan 8, 2026	27.31	27.31	27.25	27.30	27.21	-0.04%	76,523