BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.64	27.76	27.64	27.70	27.70	0.36%	115,724
Feb 5, 2026	27.65	27.72	27.57	27.60	27.60	-0.40%	476,946
Feb 4, 2026	27.84	27.84	27.66	27.71	27.71	-0.32%	105,680
Feb 3, 2026	27.78	27.82	27.73	27.80	27.80	0.18%	84,778
Feb 2, 2026	27.71	27.81	27.68	27.75	27.75	-0.54%	162,000
Jan 30, 2026	27.97	28.05	27.88	27.90	27.85	-0.99%	519,659
Jan 29, 2026	28.16	28.20	28.02	28.18	28.13	0.11%	70,215
Jan 28, 2026	28.15	28.20	28.01	28.15	28.10	-0.39%	179,610
Jan 27, 2026	28.00	28.26	27.98	28.26	28.21	1.36%	100,606
Jan 26, 2026	27.87	27.96	27.80	27.88	27.83	0.54%	63,732
Jan 23, 2026	27.53	27.78	27.44	27.73	27.68	0.76%	48,084
Jan 22, 2026	27.45	27.56	27.45	27.52	27.47	0.55%	182,988
Jan 21, 2026	27.46	27.48	27.37	27.37	27.32	-0.07%	41,216
Jan 20, 2026	27.27	27.43	27.27	27.39	27.34	0.55%	64,745
Jan 16, 2026	27.19	27.27	27.19	27.24	27.19	-	22,925
Jan 15, 2026	27.25	27.26	27.22	27.24	27.19	-0.18%	53,675
Jan 14, 2026	27.25	27.34	27.19	27.29	27.24	0.15%	136,980
Jan 13, 2026	27.30	27.34	27.16	27.25	27.20	-0.22%	190,349
Jan 12, 2026	27.28	27.34	27.23	27.31	27.26	0.07%	239,634
Jan 9, 2026	27.21	27.29	27.19	27.29	27.24	-0.04%	42,640
Jan 8, 2026	27.31	27.31	27.25	27.30	27.25	-0.04%	76,523
Jan 7, 2026	27.35	27.40	27.27	27.31	27.26	-0.15%	151,295
Jan 6, 2026	27.34	27.40	27.28	27.35	27.30	-0.07%	83,799
Jan 5, 2026	27.27	27.43	27.27	27.37	27.32	0.29%	278,193
Jan 2, 2026	27.38	27.40	27.27	27.29	27.24	-0.44%	184,526
Dec 31, 2025	27.33	27.41	27.29	27.41	27.36	0.15%	75,544
Dec 30, 2025	27.43	27.45	27.37	27.37	27.32	-0.29%	61,420
Dec 29, 2025	27.40	27.46	27.15	27.45	27.40	0.29%	40,426
Dec 26, 2025	27.44	27.49	27.37	27.37	27.32	-0.36%	10,999
Dec 24, 2025	27.47	27.48	27.37	27.47	27.42	0.26%	16,026
Dec 23, 2025	27.35	27.40	27.33	27.40	27.35	0.44%	82,761
Dec 22, 2025	27.21	27.38	27.09	27.28	27.23	0.37%	307,823
Dec 19, 2025	27.29	27.30	27.15	27.18	27.13	-0.37%	29,516
Dec 18, 2025	27.33	27.38	27.26	27.28	27.23	-0.55%	62,819
Dec 17, 2025	27.25	27.45	27.18	27.43	27.33	0.11%	30,480
Dec 16, 2025	27.42	27.49	27.33	27.40	27.30	0.04%	318,679
Dec 15, 2025	27.41	27.44	27.37	27.39	27.29	0.11%	34,241
Dec 12, 2025	27.46	27.46	27.28	27.36	27.26	-0.04%	40,199
Dec 11, 2025	27.34	27.46	27.33	27.37	27.27	0.37%	174,680
Dec 10, 2025	27.19	27.33	27.13	27.27	27.17	0.52%	313,256
Dec 9, 2025	27.13	27.21	27.13	27.13	27.04	-0.18%	27,558
Dec 8, 2025	27.29	27.29	27.13	27.18	27.09	-0.18%	532,218
Dec 5, 2025	27.29	27.30	27.22	27.23	27.14	-0.33%	36,765
Dec 4, 2025	27.31	27.34	27.20	27.32	27.22	0.11%	288,405
Dec 3, 2025	27.15	27.32	27.15	27.29	27.19	0.48%	15,215
Dec 2, 2025	27.13	27.20	27.11	27.16	27.07	0.07%	37,145
Dec 1, 2025	27.13	27.25	27.13	27.14	27.05	-0.07%	40,364
Nov 28, 2025	27.13	27.24	27.12	27.16	27.02	0.11%	25,776
Nov 26, 2025	27.16	27.17	26.89	27.13	26.99	0.15%	20,681
Nov 25, 2025	27.03	27.17	27.03	27.09	26.95	1.23%	44,272