BWIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	41.24	41.75	40.74	40.95	40.95	-1.35%	336,444
Jan 30, 2025	41.71	41.85	41.10	41.51	41.51	0.68%	302,379
Jan 29, 2025	41.34	41.80	40.67	41.23	41.23	-0.36%	401,762
Jan 28, 2025	41.91	42.09	41.18	41.38	41.38	-1.03%	453,315
Jan 27, 2025	40.25	42.22	40.25	41.81	41.81	3.29%	547,609
Jan 24, 2025	40.38	41.22	40.38	40.48	40.48	-0.74%	436,168
Jan 23, 2025	41.37	41.83	40.51	40.78	40.78	-1.85%	522,202
Jan 22, 2025	41.10	41.83	41.10	41.55	41.55	0.61%	412,983
Jan 21, 2025	41.59	42.26	41.20	41.30	41.30	0.17%	817,930
Jan 17, 2025	41.06	41.73	40.89	41.23	41.23	0.88%	566,243
Jan 16, 2025	39.53	40.88	39.53	40.87	40.87	3.21%	429,907
Jan 15, 2025	38.96	39.70	38.86	39.60	39.60	4.68%	814,675
Jan 14, 2025	36.50	38.26	35.73	37.83	37.83	3.90%	520,680
Jan 13, 2025	35.00	36.50	34.78	36.41	36.41	1.93%	744,622
Jan 10, 2025	35.26	36.32	35.24	35.72	35.72	-1.98%	688,044
Jan 8, 2025	36.41	36.75	35.84	36.44	36.44	-0.30%	424,126
Jan 7, 2025	37.40	37.65	36.21	36.55	36.55	-1.88%	570,500
Jan 6, 2025	38.13	38.70	37.17	37.25	37.25	-2.33%	397,702
Jan 3, 2025	38.14	38.40	37.36	38.14	38.14	2.33%	735,413
Jan 2, 2025	38.94	39.44	37.17	37.27	37.27	-3.84%	634,293
Dec 31, 2024	38.50	39.03	38.21	38.76	38.76	1.02%	548,160
Dec 30, 2024	38.56	38.89	37.79	38.37	38.37	-1.21%	349,304
Dec 27, 2024	39.53	39.77	38.27	38.84	38.84	-1.97%	355,534
Dec 26, 2024	39.01	39.68	38.58	39.62	39.62	0.89%	292,642
Dec 24, 2024	38.96	39.31	38.47	39.27	39.27	0.87%	175,535
Dec 23, 2024	39.55	39.55	38.33	38.93	38.93	-2.06%	384,519
Dec 20, 2024	38.39	40.45	38.34	39.75	39.75	0.68%	1,039,422
Dec 19, 2024	39.17	40.46	39.16	39.48	39.48	1.57%	555,144
Dec 18, 2024	40.91	41.31	38.58	38.87	38.87	-4.26%	511,956
Dec 17, 2024	40.91	42.20	39.86	40.60	40.60	-1.86%	497,035
Dec 16, 2024	40.78	41.54	40.48	41.37	41.37	1.00%	614,931
Dec 13, 2024	41.82	42.11	40.69	40.96	40.96	-1.99%	673,045
Dec 12, 2024	42.94	43.67	41.44	41.79	41.79	-2.50%	643,594
Dec 11, 2024	42.35	43.27	41.14	42.86	42.86	-0.12%	1,138,149
Dec 10, 2024	44.37	44.55	42.70	42.91	42.91	-4.28%	959,207
Dec 9, 2024	47.53	47.75	44.54	44.83	44.83	-5.26%	803,106
Dec 6, 2024	46.26	47.58	45.79	47.32	47.32	2.45%	1,254,345
Dec 5, 2024	49.15	49.50	46.09	46.19	46.19	-6.02%	670,317
Dec 4, 2024	48.95	49.66	48.50	49.15	49.15	0.51%	283,012
Dec 3, 2024	49.24	49.92	48.52	48.90	48.90	-0.37%	418,400
Dec 2, 2024	48.49	50.46	48.33	49.08	49.08	0.25%	431,579
Nov 29, 2024	49.03	49.91	48.66	48.96	48.96	0.41%	223,301
Nov 27, 2024	49.90	50.33	47.96	48.76	48.76	-1.18%	342,734
Nov 26, 2024	48.44	49.41	48.22	49.34	49.34	1.59%	328,372
Nov 25, 2024	48.08	48.98	47.62	48.57	48.57	1.55%	379,006
Nov 22, 2024	46.69	48.20	46.48	47.83	47.83	2.27%	351,030
Nov 21, 2024	45.81	47.16	45.33	46.77	46.77	2.86%	525,862
Nov 20, 2024	44.23	45.52	43.49	45.47	45.47	2.83%	406,670
Nov 19, 2024	43.50	44.54	42.99	44.22	44.22	0.59%	660,238
Nov 18, 2024	44.09	44.57	42.99	43.96	43.96	0.07%	289,981
Nov 15, 2024	44.59	44.90	43.11	43.93	43.93	-1.04%	468,252
Nov 14, 2024	45.06	45.72	43.83	44.39	44.39	-1.49%	472,132
Nov 13, 2024	46.39	46.89	45.04	45.06	45.06	-1.92%	454,396
Nov 12, 2024	48.99	49.96	45.61	45.94	45.94	-6.11%	890,682
Nov 11, 2024	46.65	49.00	46.56	48.93	48.93	6.21%	681,864
Nov 8, 2024	45.50	46.31	44.74	46.07	46.07	1.92%	950,591
Nov 7, 2024	44.55	45.33	43.80	45.20	45.20	1.07%	686,540
Nov 6, 2024	42.53	44.97	42.02	44.72	44.72	9.99%	1,556,908
Nov 5, 2024	37.61	41.59	34.22	40.66	40.66	-11.93%	4,929,223
Nov 4, 2024	44.88	46.64	44.88	46.17	46.17	1.94%	1,087,273
Nov 1, 2024	46.47	46.69	44.78	45.29	45.29	-2.10%	723,426
Oct 31, 2024	46.64	47.06	45.75	46.26	46.26	-1.97%	686,822
Oct 30, 2024	50.39	51.55	46.31	47.19	47.19	-6.54%	2,526,615
Oct 29, 2024	50.29	50.80	49.90	50.49	50.49	0.02%	641,529
Oct 28, 2024	50.83	51.44	50.33	50.48	50.48	0.48%	526,557
Oct 25, 2024	51.77	52.09	50.12	50.24	50.24	-2.40%	618,002
Oct 24, 2024	51.95	52.42	51.36	51.48	51.48	-0.76%	433,375
Oct 23, 2024	52.00	52.42	51.34	51.87	51.87	-0.52%	483,761
Oct 22, 2024	53.09	53.48	52.14	52.14	52.14	-2.36%	365,911
Oct 21, 2024	54.78	54.78	52.70	53.40	53.40	-2.52%	709,871
Oct 18, 2024	55.35	55.70	54.04	54.78	54.78	-0.92%	780,393
Oct 17, 2024	53.99	55.82	53.77	55.29	55.29	4.52%	1,166,525
Oct 16, 2024	52.92	53.29	51.53	52.90	52.90	0.61%	536,534
Oct 15, 2024	52.51	53.13	51.97	52.58	52.58	0.63%	313,980
Oct 14, 2024	51.88	52.60	51.55	52.25	52.25	1.22%	332,987
Oct 11, 2024	51.71	52.83	51.35	51.62	51.62	0.19%	337,329
Oct 10, 2024	51.78	52.52	51.01	51.52	51.52	0.06%	594,665
Oct 9, 2024	50.54	52.13	50.27	51.49	51.49	1.80%	463,381
Oct 8, 2024	49.93	50.77	49.93	50.58	50.58	1.69%	404,915
Oct 7, 2024	51.50	51.98	48.73	49.74	49.74	-3.42%	814,786
Oct 4, 2024	50.44	52.04	49.74	51.50	51.50	3.23%	596,657
Oct 3, 2024	50.00	50.20	49.15	49.89	49.89	-0.32%	445,621
Oct 2, 2024	49.10	50.74	48.62	50.05	50.05	1.93%	698,768
Oct 1, 2024	49.55	49.80	48.64	49.10	49.10	-1.41%	792,618
Sep 30, 2024	50.22	50.54	49.45	49.80	49.80	-0.84%	557,304
Sep 27, 2024	50.20	50.67	49.90	50.22	50.22	0.36%	496,475
Sep 26, 2024	49.90	50.68	49.73	50.04	50.04	0.60%	524,523
Sep 25, 2024	49.18	50.57	48.49	49.74	49.74	1.14%	505,690
Sep 24, 2024	47.43	49.24	47.22	49.18	49.18	2.99%	530,124
Sep 23, 2024	48.99	49.56	47.72	47.75	47.75	-1.97%	451,923
Sep 20, 2024	51.10	51.65	48.58	48.71	48.71	-4.08%	969,746
Sep 19, 2024	50.90	51.67	49.62	50.78	50.78	0.83%	382,896
Sep 18, 2024	49.06	50.56	48.63	50.36	50.36	2.65%	634,669
Sep 17, 2024	49.64	49.65	48.42	49.06	49.06	-0.24%	548,512
Sep 16, 2024	48.31	49.61	48.31	49.18	49.18	1.99%	430,362
Sep 13, 2024	47.27	48.29	47.00	48.22	48.22	3.25%	238,566
Sep 12, 2024	46.14	47.04	46.14	46.70	46.70	1.97%	282,985
Sep 11, 2024	45.37	46.05	44.70	45.80	45.80	1.17%	268,525
Sep 10, 2024	45.43	45.54	44.92	45.27	45.27	-0.35%	322,297
Sep 9, 2024	46.15	46.66	45.19	45.43	45.43	-1.24%	384,195