BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	27.41	27.56	27.40	27.49	27.49	0.33%	242,696
Oct 27, 2025	27.35	27.50	27.35	27.40	27.40	-0.15%	85,442
Oct 24, 2025	27.42	27.46	27.36	27.44	27.44	0.04%	18,267
Oct 23, 2025	27.35	27.43	27.34	27.43	27.43	-0.15%	339,862
Oct 22, 2025	27.39	27.53	27.34	27.47	27.47	0.37%	300,965
Oct 21, 2025	27.42	27.44	27.36	27.37	27.37	-0.33%	33,469
Oct 20, 2025	27.52	27.56	27.45	27.46	27.46	-0.07%	53,623
Oct 17, 2025	27.50	27.55	27.30	27.48	27.48	-0.36%	61,648
Oct 16, 2025	27.44	27.63	27.44	27.58	27.58	0.55%	24,704
Oct 15, 2025	27.40	27.49	27.35	27.43	27.43	0.22%	41,866
Oct 14, 2025	27.33	27.43	27.26	27.37	27.37	0.11%	67,535
Oct 13, 2025	27.34	27.37	27.31	27.34	27.34	-0.11%	11,339
Oct 10, 2025	27.32	27.45	27.29	27.37	27.37	0.44%	73,890
Oct 9, 2025	27.36	27.47	27.25	27.25	27.25	-0.47%	34,758
Oct 8, 2025	27.41	27.45	27.36	27.38	27.38	-0.22%	41,890
Oct 7, 2025	27.54	27.57	27.44	27.44	27.44	-0.51%	28,848
Oct 6, 2025	27.59	27.66	27.56	27.58	27.58	-0.76%	71,141
Oct 3, 2025	27.76	27.79	27.72	27.79	27.79	-	559,060
Oct 2, 2025	27.86	27.86	27.69	27.79	27.79	-0.01%	28,771
Oct 1, 2025	27.84	27.84	27.75	27.79	27.79	-0.10%	240,799
Sep 30, 2025	27.80	27.84	27.75	27.82	27.77	0.14%	84,595
Sep 29, 2025	27.72	27.79	27.70	27.78	27.73	0.51%	42,045
Sep 26, 2025	27.56	27.68	27.56	27.64	27.59	0.33%	34,005
Sep 25, 2025	27.64	27.68	27.52	27.55	27.50	-0.60%	66,775
Sep 24, 2025	27.83	27.83	27.71	27.72	27.67	-0.68%	12,422
Sep 23, 2025	27.95	27.95	27.85	27.91	27.86	-0.09%	57,145
Sep 22, 2025	27.90	27.93	27.80	27.93	27.88	0.54%	59,480
Sep 19, 2025	27.76	27.85	27.76	27.78	27.73	-0.14%	77,622
Sep 18, 2025	27.80	27.90	27.73	27.82	27.77	-0.75%	76,642
Sep 17, 2025	28.12	28.18	27.98	28.03	27.98	0.04%	45,653
Sep 16, 2025	27.95	28.09	27.95	28.02	27.97	0.43%	130,779
Sep 15, 2025	27.96	27.96	27.87	27.90	27.85	0.09%	121,641
Sep 12, 2025	27.80	27.90	27.79	27.88	27.83	-0.02%	31,298
Sep 11, 2025	27.74	27.91	27.74	27.88	27.83	0.36%	44,420
Sep 10, 2025	27.88	27.89	27.78	27.78	27.73	-0.23%	85,582
Sep 9, 2025	27.87	27.91	27.80	27.85	27.80	-0.18%	67,924
Sep 8, 2025	27.85	27.97	27.83	27.90	27.85	0.31%	69,558
Sep 5, 2025	27.89	27.89	27.72	27.81	27.76	0.60%	31,118
Sep 4, 2025	27.69	27.69	27.55	27.65	27.60	-0.02%	188,339
Sep 3, 2025	27.55	27.86	27.55	27.65	27.60	0.36%	135,407
Sep 2, 2025	27.80	27.80	27.50	27.55	27.50	-0.87%	234,345
Aug 29, 2025	27.77	27.82	27.72	27.79	27.69	0.01%	32,400
Aug 28, 2025	27.60	27.85	27.60	27.79	27.69	0.32%	88,848
Aug 27, 2025	27.59	27.70	27.55	27.70	27.60	-	59,343
Aug 26, 2025	27.64	27.71	27.58	27.70	27.60	0.33%	548,616
Aug 25, 2025	27.74	27.74	27.58	27.61	27.51	-0.58%	138,600
Aug 22, 2025	27.49	27.81	27.49	27.77	27.67	0.91%	64,500
Aug 21, 2025	27.65	27.65	27.44	27.52	27.42	-0.31%	28,212
Aug 20, 2025	27.68	27.68	27.57	27.61	27.51	0.05%	59,208
Aug 19, 2025	27.59	27.78	27.58	27.59	27.49	-0.22%	40,336