BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	26.61	26.69	26.60	26.65	26.65	0.03%	201,718
Jun 23, 2026	26.70	26.73	26.62	26.64	26.64	-0.34%	124,960
Jun 22, 2026	26.77	26.82	26.70	26.73	26.73	-0.45%	45,485
Jun 18, 2026	26.93	26.93	26.78	26.85	26.85	0.15%	20,724
Jun 17, 2026	27.09	27.15	26.79	26.81	26.81	-0.89%	31,810
Jun 16, 2026	27.11	27.18	27.01	27.05	27.05	-0.37%	31,904
Jun 15, 2026	27.20	27.20	27.09	27.15	27.15	0.41%	18,973
Jun 12, 2026	26.86	27.10	26.86	27.04	27.04	0.26%	29,956
Jun 11, 2026	26.96	27.10	26.82	26.97	26.97	0.33%	20,930
Jun 10, 2026	27.00	27.00	26.88	26.88	26.88	-0.23%	26,770
Jun 9, 2026	26.90	26.98	26.90	26.94	26.94	0.08%	12,691
Jun 8, 2026	26.93	26.96	26.86	26.92	26.92	0.22%	161,946
Jun 5, 2026	26.95	27.05	26.81	26.86	26.86	-0.76%	22,396
Jun 4, 2026	27.10	27.13	27.01	27.07	27.07	0.20%	37,612
Jun 3, 2026	27.06	27.08	27.00	27.01	27.01	-0.52%	13,656
Jun 2, 2026	27.14	27.18	27.08	27.15	27.15	0.18%	27,728
Jun 1, 2026	27.22	27.22	27.09	27.10	27.10	-0.48%	30,503
May 29, 2026	27.22	27.38	27.22	27.28	27.23	0.02%	26,466
May 28, 2026	27.19	27.34	27.05	27.28	27.23	0.35%	34,605
May 27, 2026	27.26	27.28	27.14	27.18	27.13	-	19,840
May 26, 2026	27.28	27.28	27.11	27.18	27.13	0.37%	92,998
May 22, 2026	27.09	27.18	27.08	27.08	27.03	-0.18%	62,216
May 21, 2026	27.08	27.20	26.97	27.13	27.08	-0.17%	17,633
May 20, 2026	27.08	27.27	26.99	27.18	27.13	0.42%	27,146
May 19, 2026	27.00	27.16	26.95	27.06	27.01	-0.55%	39,375
May 18, 2026	27.18	27.23	27.13	27.21	27.16	0.37%	10,805
May 15, 2026	27.16	27.16	27.02	27.11	27.06	-0.59%	163,805
May 14, 2026	27.38	27.39	27.26	27.27	27.22	-0.23%	17,486
May 13, 2026	27.31	27.37	27.28	27.33	27.28	-0.32%	22,199
May 12, 2026	27.36	27.44	27.28	27.42	27.37	-0.17%	35,380
May 11, 2026	27.50	27.55	27.42	27.47	27.42	-0.18%	52,810
May 8, 2026	27.55	27.59	27.43	27.52	27.47	0.22%	13,053
May 7, 2026	27.53	27.55	27.41	27.45	27.40	-0.31%	19,765
May 6, 2026	27.49	27.56	27.49	27.54	27.49	1.03%	32,002
May 5, 2026	27.37	27.39	27.21	27.26	27.21	-0.11%	38,666
May 4, 2026	27.34	27.40	27.22	27.29	27.24	-0.30%	91,085
May 1, 2026	27.51	27.51	27.31	27.37	27.32	-0.12%	149,154
Apr 30, 2026	27.16	27.50	27.16	27.45	27.36	1.14%	22,389
Apr 29, 2026	27.25	27.29	27.07	27.14	27.05	-0.67%	47,579
Apr 28, 2026	27.36	27.36	27.22	27.32	27.23	-0.06%	16,513
Apr 27, 2026	27.31	27.41	27.26	27.34	27.25	0.26%	31,169
Apr 24, 2026	27.28	27.41	27.20	27.27	27.18	0.29%	73,821
Apr 23, 2026	27.28	27.37	27.17	27.19	27.10	-0.26%	34,206
Apr 22, 2026	27.39	27.39	27.26	27.26	27.17	0.04%	15,765
Apr 21, 2026	27.41	27.46	27.25	27.25	27.16	-0.87%	21,128
Apr 20, 2026	27.39	27.50	27.39	27.49	27.40	0.07%	68,508
Apr 17, 2026	27.46	27.60	27.43	27.47	27.38	0.44%	31,993
Apr 16, 2026	27.43	27.43	27.33	27.35	27.26	-0.15%	22,670
Apr 15, 2026	27.41	27.43	27.39	27.39	27.30	-0.06%	46,873
Apr 14, 2026	27.28	27.45	27.28	27.41	27.31	0.24%	18,802