BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	27.03	27.08	26.99	27.01	27.01	0.04%	8,547
Sep 18, 2026	26.95	27.11	26.95	27.00	27.00	-0.41%	49,800
Sep 17, 2026	27.18	27.21	27.02	27.11	27.11	0.26%	55,988
Sep 16, 2026	27.17	28.24	26.92	27.04	27.04	-0.55%	35,381
Sep 15, 2026	27.15	27.26	27.15	27.19	27.19	-0.15%	96,015
Sep 14, 2026	27.19	27.34	27.18	27.23	27.23	-0.58%	32,801
Sep 11, 2026	27.41	27.46	27.36	27.39	27.39	0.11%	34,265
Sep 10, 2026	27.33	27.50	27.33	27.36	27.36	-0.51%	94,367
Sep 9, 2026	27.52	27.54	27.47	27.50	27.50	0.40%	64,222
Sep 8, 2026	27.44	27.54	27.39	27.39	27.39	-0.13%	22,335
Sep 4, 2026	27.47	27.48	27.28	27.43	27.43	-0.12%	56,223
Sep 3, 2026	27.32	27.46	27.32	27.46	27.46	1.13%	31,253
Sep 2, 2026	27.10	27.25	27.10	27.15	27.15	0.13%	25,819
Sep 1, 2026	27.14	27.20	27.07	27.12	27.12	-0.34%	19,176
Aug 31, 2026	27.23	27.32	27.22	27.26	27.21	0.07%	1,051,596
Aug 28, 2026	27.34	27.46	27.18	27.24	27.19	-0.27%	142,680
Aug 27, 2026	27.34	27.38	27.25	27.32	27.27	-0.02%	16,037
Aug 26, 2026	27.31	27.38	27.28	27.32	27.27	-0.31%	75,883
Aug 25, 2026	27.38	27.44	27.33	27.41	27.36	0.12%	25,757
Aug 24, 2026	27.29	27.41	27.29	27.37	27.32	-0.18%	27,595
Aug 21, 2026	27.48	27.48	27.38	27.42	27.37	0.24%	11,965
Aug 20, 2026	27.34	27.41	27.34	27.36	27.31	-0.02%	22,511
Aug 19, 2026	27.36	27.41	27.23	27.36	27.31	0.67%	32,205
Aug 18, 2026	27.19	27.22	27.15	27.18	27.13	-0.08%	22,931
Aug 17, 2026	27.27	27.27	27.17	27.20	27.15	0.15%	18,820
Aug 14, 2026	27.11	27.34	27.11	27.16	27.11	0.18%	27,162
Aug 13, 2026	27.17	27.20	27.11	27.11	27.06	0.18%	28,787
Aug 12, 2026	27.14	27.21	27.06	27.06	27.01	-0.33%	29,307
Aug 11, 2026	27.14	27.18	27.14	27.15	27.10	-0.05%	16,822
Aug 10, 2026	27.20	27.21	27.12	27.17	27.12	-0.39%	32,146
Aug 7, 2026	27.20	27.33	27.20	27.27	27.22	0.44%	53,532
Aug 6, 2026	27.22	27.23	27.11	27.15	27.10	-0.29%	21,596
Aug 5, 2026	27.15	27.23	27.15	27.23	27.18	0.07%	62,618
Aug 4, 2026	27.14	27.26	27.12	27.21	27.16	0.44%	63,765
Aug 3, 2026	27.15	27.15	27.07	27.09	27.04	0.03%	64,256
Jul 31, 2026	27.12	27.19	26.91	27.13	27.03	-0.11%	228,580
Jul 30, 2026	26.73	27.17	26.73	27.16	27.06	1.76%	834,542
Jul 29, 2026	26.59	26.81	26.57	26.69	26.59	0.15%	91,946
Jul 28, 2026	26.60	26.73	26.58	26.65	26.55	0.15%	70,831
Jul 27, 2026	26.65	26.69	26.59	26.61	26.51	0.15%	68,745
Jul 24, 2026	26.58	26.70	26.57	26.57	26.47	0.04%	40,525
Jul 23, 2026	26.62	26.62	26.50	26.56	26.46	-0.49%	36,588
Jul 22, 2026	26.66	26.78	26.66	26.69	26.59	0.07%	50,085
Jul 21, 2026	26.83	26.83	26.66	26.67	26.57	-0.49%	45,304
Jul 20, 2026	26.75	26.81	26.70	26.80	26.70	-	19,044
Jul 17, 2026	26.79	26.83	26.72	26.80	26.70	0.06%	118,877
Jul 16, 2026	26.77	26.86	26.68	26.79	26.69	-0.02%	44,186
Jul 15, 2026	26.75	26.90	26.74	26.79	26.69	-0.15%	33,540
Jul 14, 2026	26.79	26.83	26.70	26.83	26.73	0.79%	26,521
Jul 13, 2026	26.74	26.75	26.62	26.62	26.52	-0.75%	23,492