BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	27.77	27.82	27.72	27.79	27.79	0.01%	32,400
Aug 28, 2025	27.60	27.85	27.60	27.79	27.79	0.32%	88,848
Aug 27, 2025	27.59	27.70	27.55	27.70	27.70	-	59,343
Aug 26, 2025	27.64	27.71	27.58	27.70	27.70	0.33%	548,616
Aug 25, 2025	27.74	27.74	27.58	27.61	27.61	-0.58%	138,600
Aug 22, 2025	27.49	27.81	27.49	27.77	27.77	0.91%	64,500
Aug 21, 2025	27.65	27.65	27.44	27.52	27.52	-0.31%	28,212
Aug 20, 2025	27.68	27.68	27.57	27.61	27.61	0.05%	59,208
Aug 19, 2025	27.59	27.78	27.58	27.59	27.59	-0.22%	40,336
Aug 18, 2025	27.71	27.71	27.59	27.65	27.65	-0.22%	29,623
Aug 15, 2025	27.73	27.79	27.68	27.71	27.71	0.36%	35,045
Aug 14, 2025	27.72	27.72	27.55	27.61	27.61	-0.50%	86,961
Aug 13, 2025	27.71	27.81	27.68	27.75	27.75	0.54%	22,377
Aug 12, 2025	27.52	27.68	27.52	27.60	27.60	0.04%	69,898
Aug 11, 2025	27.57	27.60	27.48	27.59	27.59	-0.11%	42,080
Aug 8, 2025	27.69	27.69	27.54	27.62	27.62	-	5,406,965
Aug 7, 2025	27.75	27.75	27.56	27.62	27.62	-0.04%	88,053
Aug 6, 2025	27.60	27.72	27.56	27.63	27.63	0.66%	46,567
Aug 5, 2025	27.65	27.65	27.44	27.45	27.45	-0.47%	61,501
Aug 4, 2025	27.64	27.68	27.51	27.58	27.58	0.33%	54,701
Aug 1, 2025	27.50	27.58	27.39	27.49	27.49	1.18%	68,192
Jul 31, 2025	27.21	27.28	27.15	27.17	27.12	-0.33%	32,237
Jul 30, 2025	27.35	27.48	27.26	27.26	27.21	-1.09%	90,869
Jul 29, 2025	27.47	27.60	27.42	27.56	27.51	0.18%	50,328
Jul 28, 2025	27.65	27.68	27.51	27.51	27.46	-1.04%	69,172
Jul 25, 2025	27.79	27.85	27.72	27.80	27.75	-0.50%	70,001
Jul 24, 2025	27.94	27.99	27.83	27.94	27.89	-0.04%	52,078
Jul 23, 2025	27.72	27.95	27.72	27.95	27.90	0.04%	30,775
Jul 22, 2025	27.78	27.94	27.78	27.94	27.89	0.68%	65,509
Jul 21, 2025	27.65	27.84	27.65	27.75	27.70	0.51%	39,301
Jul 18, 2025	27.70	27.88	27.59	27.61	27.56	0.07%	54,507
Jul 17, 2025	27.60	27.66	27.52	27.59	27.54	-0.33%	61,026
Jul 16, 2025	27.63	27.81	27.51	27.68	27.63	0.44%	62,113
Jul 15, 2025	27.72	27.72	27.50	27.56	27.51	-0.72%	40,939
Jul 14, 2025	27.74	27.82	27.68	27.76	27.71	0.07%	61,994
Jul 11, 2025	27.75	27.91	27.70	27.74	27.69	-0.22%	41,301
Jul 10, 2025	27.78	27.91	27.75	27.80	27.75	-0.07%	68,419
Jul 9, 2025	27.84	27.95	27.80	27.82	27.77	-0.29%	645,461
Jul 8, 2025	27.83	27.90	27.76	27.90	27.85	0.11%	59,480
Jul 7, 2025	27.98	28.03	27.80	27.87	27.82	-0.39%	49,892
Jul 3, 2025	28.00	28.06	27.95	27.98	27.93	-0.18%	46,259
Jul 2, 2025	28.01	28.12	27.97	28.03	27.98	-0.04%	143,172
Jul 1, 2025	29.24	29.24	28.03	28.04	27.99	-0.11%	165,310
Jun 30, 2025	28.02	28.20	28.01	28.07	27.97	0.47%	60,637
Jun 27, 2025	28.03	28.05	27.92	27.94	27.84	-0.36%	110,390
Jun 26, 2025	28.10	28.11	27.96	28.04	27.94	0.54%	80,759
Jun 25, 2025	28.01	28.29	27.73	27.89	27.79	-0.04%	83,270
Jun 24, 2025	27.85	27.92	27.78	27.90	27.80	0.65%	62,298
Jun 23, 2025	27.60	27.72	27.40	27.72	27.62	0.43%	56,721
Jun 20, 2025	27.68	27.75	27.60	27.60	27.50	-0.40%	61,726