BWIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	38.62	39.69	37.55	39.20	39.20	1.58%	530,292
Mar 6, 2025	40.26	40.65	38.10	38.59	38.59	-5.69%	603,844
Mar 5, 2025	40.44	41.33	40.26	40.92	40.92	1.09%	596,044
Mar 4, 2025	38.96	40.97	38.18	40.48	40.48	3.32%	814,712
Mar 3, 2025	42.92	42.92	39.00	39.18	39.18	-4.76%	870,565
Feb 28, 2025	40.10	41.60	40.10	41.14	41.14	2.93%	670,547
Feb 27, 2025	40.63	42.31	39.92	39.97	39.97	-1.58%	631,879
Feb 26, 2025	39.50	41.24	38.84	40.61	40.61	1.88%	1,028,035
Feb 25, 2025	39.60	40.00	38.77	39.86	39.86	1.42%	560,539
Feb 24, 2025	39.44	39.95	38.50	39.30	39.30	0.31%	419,892
Feb 21, 2025	40.79	41.27	38.94	39.18	39.18	-2.66%	348,332
Feb 20, 2025	40.71	41.02	39.61	40.25	40.25	-1.47%	380,110
Feb 19, 2025	40.73	41.11	40.21	40.85	40.85	-0.51%	245,016
Feb 18, 2025	42.07	43.80	40.44	41.06	41.06	-1.51%	434,906
Feb 14, 2025	41.63	42.15	40.59	41.69	41.69	0.22%	541,995
Feb 13, 2025	40.36	41.76	39.36	41.60	41.60	3.97%	635,523
Feb 12, 2025	39.63	40.11	39.29	40.01	40.01	-1.14%	326,101
Feb 11, 2025	41.43	42.17	40.40	40.47	40.47	-2.83%	462,190
Feb 10, 2025	42.45	42.45	41.16	41.65	41.65	-1.44%	319,953
Feb 7, 2025	41.15	42.65	40.86	42.26	42.26	2.80%	359,310
Feb 6, 2025	41.82	42.17	40.94	41.11	41.11	-0.99%	336,269
Feb 5, 2025	41.45	41.58	40.80	41.52	41.52	1.10%	269,527
Feb 4, 2025	40.79	41.60	40.61	41.07	41.07	0.20%	231,003
Feb 3, 2025	39.74	41.28	39.20	40.99	40.99	0.10%	304,256
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