BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	26.69	26.69	26.69	26.67	26.67	0.34%	33,780
Oct 14, 2026	26.52	26.61	26.49	26.58	26.58	-0.19%	28,947
Oct 13, 2026	26.52	26.66	26.52	26.63	26.63	0.23%	46,029
Oct 12, 2026	26.50	26.61	26.50	26.57	26.57	-0.34%	43,866
Oct 9, 2026	26.60	26.72	26.59	26.66	26.66	-	125,574
Oct 8, 2026	26.56	26.67	26.56	26.66	26.66	0.08%	28,294
Oct 7, 2026	26.50	27.03	26.50	26.64	26.64	-0.19%	58,432
Oct 6, 2026	26.70	26.78	26.67	26.69	26.69	0.19%	17,829
Oct 5, 2026	26.59	26.70	26.59	26.64	26.64	-0.26%	40,586
Oct 2, 2026	26.66	26.74	26.63	26.71	26.71	0.26%	22,826
Oct 1, 2026	26.69	26.70	26.57	26.64	26.64	-0.36%	64,535
Sep 30, 2026	26.89	26.89	26.74	26.79	26.74	-0.05%	94,776
Sep 29, 2026	26.84	26.84	26.75	26.80	26.75	-0.25%	25,561
Sep 28, 2026	26.82	26.91	26.81	26.87	26.82	-0.16%	17,970
Sep 25, 2026	26.82	27.05	26.82	26.91	26.86	0.38%	46,456
Sep 24, 2026	26.80	26.84	26.75	26.81	26.76	0.15%	9,962
Sep 23, 2026	26.92	26.92	26.76	26.77	26.72	-0.93%	13,958
Sep 22, 2026	26.99	27.06	26.98	27.02	26.97	0.04%	9,117
Sep 21, 2026	27.03	27.08	26.99	27.01	26.96	0.04%	8,649
Sep 18, 2026	26.95	27.11	26.95	27.00	26.95	-0.41%	49,802
Sep 17, 2026	27.18	27.21	27.02	27.11	27.06	0.26%	55,990
Sep 16, 2026	27.17	28.24	26.92	27.04	26.99	-0.55%	35,383
Sep 15, 2026	27.15	27.26	27.15	27.19	27.14	-0.15%	96,018
Sep 14, 2026	27.19	27.34	27.18	27.23	27.18	-0.58%	32,803
Sep 11, 2026	27.41	27.46	27.36	27.39	27.34	0.11%	34,267
Sep 10, 2026	27.33	27.50	27.33	27.36	27.31	-0.51%	94,367
Sep 9, 2026	27.52	27.54	27.47	27.50	27.45	0.40%	64,222
Sep 8, 2026	27.44	27.54	27.39	27.39	27.34	-0.13%	22,338
Sep 4, 2026	27.47	27.48	27.28	27.43	27.38	-0.12%	56,223
Sep 3, 2026	27.32	27.46	27.32	27.46	27.41	1.13%	31,409
Sep 2, 2026	27.10	27.25	27.10	27.15	27.10	0.13%	25,821
Sep 1, 2026	27.14	27.20	27.07	27.12	27.07	-0.34%	19,176
Aug 31, 2026	27.23	27.32	27.22	27.26	27.16	0.07%	1,051,596
Aug 28, 2026	27.34	27.46	27.18	27.24	27.14	-0.27%	142,680
Aug 27, 2026	27.34	27.38	27.25	27.32	27.21	-0.02%	16,037
Aug 26, 2026	27.31	27.38	27.28	27.32	27.22	-0.31%	75,883
Aug 25, 2026	27.38	27.44	27.33	27.41	27.30	0.12%	25,757
Aug 24, 2026	27.29	27.41	27.29	27.37	27.27	-0.18%	27,595
Aug 21, 2026	27.48	27.48	27.38	27.42	27.32	0.24%	11,965
Aug 20, 2026	27.34	27.41	27.34	27.36	27.25	-0.02%	22,511
Aug 19, 2026	27.36	27.41	27.23	27.36	27.26	0.67%	32,205
Aug 18, 2026	27.19	27.22	27.15	27.18	27.08	-0.08%	22,931
Aug 17, 2026	27.27	27.27	27.17	27.20	27.10	0.15%	18,820
Aug 14, 2026	27.11	27.34	27.11	27.16	27.06	0.18%	27,162
Aug 13, 2026	27.17	27.20	27.11	27.11	27.01	0.18%	28,787
Aug 12, 2026	27.14	27.21	27.06	27.06	26.96	-0.33%	29,307
Aug 11, 2026	27.14	27.18	27.14	27.15	27.05	-0.05%	16,822
Aug 10, 2026	27.20	27.21	27.12	27.17	27.06	-0.39%	32,146
Aug 7, 2026	27.20	27.33	27.20	27.27	27.17	0.44%	53,532
Aug 6, 2026	27.22	27.23	27.11	27.15	27.05	-0.29%	21,596