BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	27.36	27.38	27.30	27.32	-	-0.54%	13,804
May 11, 2026	27.50	27.55	27.42	27.47	27.47	-0.17%	52,810
May 8, 2026	27.55	27.59	27.43	27.52	27.52	0.22%	13,053
May 7, 2026	27.53	27.55	27.41	27.45	27.45	-0.31%	19,765
May 6, 2026	27.49	27.56	27.49	27.54	27.54	1.03%	32,002
May 5, 2026	27.37	27.39	27.21	27.26	27.26	-0.11%	38,666
May 4, 2026	27.34	27.40	27.22	27.29	27.29	-0.30%	91,085
May 1, 2026	27.51	27.51	27.31	27.37	27.37	-0.28%	149,154
Apr 30, 2026	27.16	27.50	27.16	27.45	27.41	1.14%	22,389
Apr 29, 2026	27.25	27.29	27.07	27.14	27.10	-0.67%	47,579
Apr 28, 2026	27.36	27.36	27.22	27.32	27.28	-0.06%	16,513
Apr 27, 2026	27.31	27.41	27.26	27.34	27.30	0.26%	31,169
Apr 24, 2026	27.28	27.41	27.20	27.27	27.23	0.29%	73,821
Apr 23, 2026	27.28	27.37	27.17	27.19	27.15	-0.26%	34,206
Apr 22, 2026	27.39	27.39	27.26	27.26	27.22	0.04%	15,765
Apr 21, 2026	27.41	27.46	27.25	27.25	27.21	-0.87%	21,128
Apr 20, 2026	27.39	27.50	27.39	27.49	27.45	0.07%	68,508
Apr 17, 2026	27.46	27.60	27.43	27.47	27.43	0.44%	31,993
Apr 16, 2026	27.43	27.43	27.33	27.35	27.31	-0.15%	22,670
Apr 15, 2026	27.41	27.43	27.39	27.39	27.35	-0.06%	46,873
Apr 14, 2026	27.28	27.45	27.28	27.41	27.36	0.24%	18,802
Apr 13, 2026	27.25	27.34	27.13	27.34	27.30	0.44%	37,201
Apr 10, 2026	27.18	27.29	27.16	27.22	27.18	-0.22%	37,591
Apr 9, 2026	27.20	27.34	27.16	27.28	27.24	0.44%	50,056
Apr 8, 2026	27.28	27.34	27.11	27.16	27.12	0.93%	110,934
Apr 7, 2026	26.90	26.97	26.78	26.91	26.87	0.20%	21,605
Apr 6, 2026	26.84	26.95	26.78	26.86	26.81	-0.27%	54,324
Apr 2, 2026	26.90	26.94	26.78	26.93	26.89	-0.07%	56,732
Apr 1, 2026	26.91	27.07	26.89	26.95	26.91	0.11%	37,135
Mar 31, 2026	26.85	26.96	26.79	26.92	26.83	0.75%	105,554
Mar 30, 2026	26.75	26.84	26.69	26.72	26.63	-0.11%	151,163
Mar 27, 2026	26.80	26.83	26.72	26.75	26.66	-0.06%	89,655
Mar 26, 2026	26.83	27.01	26.77	26.77	26.67	-0.72%	80,756
Mar 25, 2026	27.18	27.18	26.81	26.96	26.87	-0.04%	79,259
Mar 24, 2026	27.00	27.05	26.90	26.97	26.88	-0.52%	21,405
Mar 23, 2026	27.09	27.20	27.02	27.11	27.02	0.75%	1,217,283
Mar 20, 2026	27.10	27.14	26.90	26.91	26.82	-0.85%	41,394
Mar 19, 2026	27.01	27.23	27.01	27.14	27.05	0.82%	16,675
Mar 18, 2026	27.10	27.10	26.90	26.92	26.83	-0.72%	55,275
Mar 17, 2026	27.17	27.18	27.08	27.11	27.02	0.20%	23,967
Mar 16, 2026	26.95	27.19	26.95	27.06	26.97	0.66%	101,300
Mar 13, 2026	27.05	27.12	26.86	26.88	26.79	-0.76%	22,179
Mar 12, 2026	27.13	27.15	27.00	27.09	27.00	-0.46%	37,537
Mar 11, 2026	27.28	27.37	27.19	27.22	27.12	-0.38%	35,966
Mar 10, 2026	27.36	27.57	27.31	27.32	27.23	-0.04%	33,850
Mar 9, 2026	27.17	27.40	27.11	27.33	27.24	0.29%	83,775
Mar 6, 2026	27.25	27.39	27.17	27.25	27.16	-0.18%	83,989
Mar 5, 2026	27.47	27.47	27.23	27.30	27.21	-0.80%	138,525
Mar 4, 2026	27.44	27.53	27.41	27.52	27.42	0.84%	14,165
Mar 3, 2026	27.21	27.61	27.16	27.29	27.20	-1.02%	117,799