BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	27.70	27.88	27.59	27.61	27.61	0.07%	54,507
Jul 17, 2025	27.60	27.66	27.52	27.59	27.59	-0.33%	61,026
Jul 16, 2025	27.63	27.81	27.51	27.68	27.68	0.44%	62,113
Jul 15, 2025	27.72	27.72	27.50	27.56	27.56	-0.72%	40,939
Jul 14, 2025	27.74	27.82	27.68	27.76	27.76	0.07%	61,994
Jul 11, 2025	27.75	27.91	27.70	27.74	27.74	-0.22%	41,301
Jul 10, 2025	27.78	27.91	27.75	27.80	27.80	-0.07%	68,419
Jul 9, 2025	27.84	27.95	27.80	27.82	27.82	-0.29%	645,461
Jul 8, 2025	27.83	27.90	27.76	27.90	27.90	0.11%	59,480
Jul 7, 2025	27.98	28.03	27.80	27.87	27.87	-0.39%	49,892
Jul 3, 2025	28.00	28.06	27.95	27.98	27.98	-0.18%	46,259
Jul 2, 2025	28.01	28.12	27.97	28.03	28.03	-0.04%	143,172
Jul 1, 2025	29.24	29.24	28.03	28.04	28.04	-0.11%	165,310
Jun 30, 2025	28.02	28.20	28.01	28.07	28.02	0.47%	60,637
Jun 27, 2025	28.03	28.05	27.92	27.94	27.89	-0.36%	110,390
Jun 26, 2025	28.10	28.11	27.96	28.04	27.99	0.54%	80,759
Jun 25, 2025	28.01	28.29	27.73	27.89	27.84	-0.04%	83,270
Jun 24, 2025	27.85	27.92	27.78	27.90	27.85	0.65%	62,298
Jun 23, 2025	27.60	27.72	27.40	27.72	27.67	0.43%	56,721
Jun 20, 2025	27.68	27.75	27.60	27.60	27.55	-0.40%	61,726
Jun 18, 2025	27.68	27.76	27.55	27.71	27.66	0.18%	116,629
Jun 17, 2025	27.81	27.82	27.61	27.66	27.61	-0.50%	110,127
Jun 16, 2025	27.87	28.00	27.80	27.80	27.75	-	185,106
Jun 13, 2025	27.79	27.90	27.70	27.80	27.75	-0.14%	36,825
Jun 12, 2025	27.92	27.97	27.82	27.84	27.79	0.61%	45,581
Jun 11, 2025	27.67	27.74	27.56	27.67	27.62	0.14%	74,324
Jun 10, 2025	27.66	27.72	27.55	27.63	27.58	-0.11%	317,014
Jun 9, 2025	27.57	27.67	27.50	27.66	27.61	0.95%	69,896
Jun 6, 2025	27.84	27.84	27.40	27.40	27.35	-1.01%	132,372
Jun 5, 2025	27.79	27.80	27.59	27.68	27.63	0.11%	129,417
Jun 4, 2025	27.61	27.79	27.60	27.65	27.60	0.33%	9,950,556
Jun 3, 2025	27.58	27.67	27.55	27.56	27.51	-0.61%	437,569
Jun 2, 2025	27.64	29.02	27.59	27.73	27.68	0.58%	106,923
May 30, 2025	27.57	27.79	27.44	27.57	27.48	-0.14%	189,586
May 29, 2025	27.58	27.65	27.50	27.61	27.52	-	25,751
May 28, 2025	27.49	27.61	27.42	27.61	27.52	0.25%	67,561
May 27, 2025	27.63	27.63	27.52	27.54	27.45	-0.61%	113,822
May 23, 2025	27.46	27.76	27.46	27.71	27.62	1.02%	273,466
May 22, 2025	27.46	27.47	27.29	27.43	27.34	-0.22%	97,461
May 21, 2025	27.45	27.59	27.39	27.49	27.40	0.33%	433,059
May 20, 2025	27.33	27.43	27.22	27.40	27.31	0.37%	80,527
May 19, 2025	27.33	27.60	27.25	27.30	27.21	0.63%	152,710
May 16, 2025	27.16	27.22	27.05	27.13	27.04	-0.22%	189,753
May 15, 2025	27.19	27.21	27.10	27.19	27.10	0.59%	1,168,529
May 14, 2025	27.18	27.23	26.98	27.03	26.94	-	96,575
May 13, 2025	26.89	27.03	26.86	27.03	26.94	0.75%	154,454
May 12, 2025	26.96	26.96	26.78	26.83	26.74	-1.76%	213,558
May 9, 2025	27.20	27.35	27.20	27.31	27.22	0.33%	38,991
May 8, 2025	27.43	27.43	27.14	27.22	27.13	-0.84%	74,236
May 7, 2025	27.50	27.57	27.40	27.45	27.36	-0.72%	107,588