BWMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.95	11.39	10.86	10.99	10.99	0.64%	50,070
Dec 19, 2024	11.15	11.15	10.77	10.92	10.92	-0.82%	33,692
Dec 18, 2024	11.15	11.25	10.91	11.01	11.01	-2.31%	47,999
Dec 17, 2024	11.35	11.55	11.25	11.27	11.27	-0.79%	15,797
Dec 16, 2024	11.40	11.61	11.30	11.36	11.36	-0.96%	37,220
Dec 13, 2024	11.68	11.86	11.40	11.47	11.47	-2.38%	41,900
Dec 12, 2024	12.05	12.05	11.72	11.75	11.75	-3.05%	28,019
Dec 11, 2024	12.30	12.30	12.02	12.12	12.12	-1.06%	14,292
Dec 10, 2024	12.00	12.30	11.91	12.25	12.25	1.49%	25,617
Dec 9, 2024	12.32	12.32	12.00	12.07	12.07	-0.33%	21,501
Dec 6, 2024	12.35	12.63	12.06	12.11	12.11	-1.86%	16,169
Dec 5, 2024	12.48	12.66	12.30	12.34	12.34	-0.48%	13,028
Dec 4, 2024	12.69	12.88	12.29	12.40	12.40	-1.43%	17,107
Dec 3, 2024	12.41	12.65	12.41	12.58	12.58	0.96%	12,642
Dec 2, 2024	12.72	12.72	12.40	12.46	12.46	-1.27%	28,411
Nov 29, 2024	12.46	12.76	12.46	12.62	12.62	1.37%	10,673
Nov 27, 2024	12.95	12.95	12.40	12.45	12.45	-2.05%	14,408
Nov 26, 2024	12.84	13.04	12.55	12.71	12.71	-0.31%	45,539
Nov 25, 2024	12.35	12.85	12.35	12.75	12.75	4.17%	31,065
Nov 22, 2024	12.10	12.43	12.10	12.24	12.24	1.16%	21,093
Nov 21, 2024	12.00	12.23	12.00	12.10	12.10	0.83%	16,173
Nov 20, 2024	11.99	12.16	11.67	12.00	12.00	-0.41%	49,891
Nov 19, 2024	12.19	12.19	12.00	12.05	12.05	-0.17%	22,513
Nov 18, 2024	12.07	12.23	12.05	12.07	12.07	-	19,729
Nov 15, 2024	12.00	12.26	12.00	12.07	12.07	-0.17%	13,748
Nov 14, 2024	12.08	12.34	12.06	12.09	12.09	-0.66%	20,091
Nov 13, 2024	12.50	12.59	12.00	12.17	12.17	-1.54%	45,432
Nov 12, 2024	12.81	12.81	12.30	12.36	12.36	-2.91%	37,026
Nov 11, 2024	12.61	12.79	12.54	12.73	12.73	1.60%	40,579
Nov 8, 2024	13.07	13.07	12.50	12.53	12.53	-4.13%	36,703
Nov 7, 2024	13.11	13.25	12.93	13.07	12.73	2.03%	35,766
Nov 6, 2024	12.58	13.09	12.10	12.81	12.47	1.67%	30,280
Nov 5, 2024	12.74	12.96	12.54	12.60	12.27	-0.71%	24,353
Nov 4, 2024	12.70	12.89	12.60	12.69	12.36	0.55%	14,839
Nov 1, 2024	12.87	12.96	12.53	12.62	12.29	-0.63%	16,873
Oct 31, 2024	13.04	13.23	12.59	12.70	12.37	-3.20%	16,706
Oct 30, 2024	12.86	13.41	12.74	13.12	12.78	2.02%	21,276
Oct 29, 2024	12.58	12.91	12.52	12.86	12.52	1.42%	18,545
Oct 28, 2024	12.81	13.03	12.61	12.68	12.35	-1.25%	33,491
Oct 25, 2024	12.50	12.97	12.33	12.84	12.50	4.14%	45,567
Oct 24, 2024	12.45	12.48	12.18	12.33	12.01	0.24%	33,526
Oct 23, 2024	12.30	12.42	12.16	12.30	11.98	-0.40%	23,519
Oct 22, 2024	12.73	12.73	12.29	12.35	12.03	-0.88%	25,624
Oct 21, 2024	12.55	12.76	12.42	12.46	12.13	-0.72%	23,076
Oct 18, 2024	12.54	12.68	12.40	12.55	12.22	-0.16%	19,134
Oct 17, 2024	12.62	12.76	12.46	12.57	12.24	-1.57%	18,362
Oct 16, 2024	12.59	12.80	12.46	12.77	12.44	1.67%	26,156
Oct 15, 2024	12.61	12.82	12.45	12.56	12.23	-0.79%	12,451
Oct 14, 2024	12.66	12.90	12.45	12.66	12.33	-1.33%	21,969
Oct 11, 2024	12.16	12.93	12.16	12.83	12.49	7.18%	31,926
Oct 10, 2024	13.02	13.13	11.78	11.97	11.66	-8.06%	65,338
Oct 9, 2024	12.98	13.10	12.98	13.02	12.68	-0.38%	9,961
Oct 8, 2024	13.09	13.16	12.90	13.07	12.73	0.54%	9,175
Oct 7, 2024	13.09	13.38	12.94	13.00	12.66	-2.48%	32,042
Oct 4, 2024	13.49	13.49	12.93	13.33	12.98	0.15%	22,328
Oct 3, 2024	13.45	13.48	13.30	13.31	12.96	-0.49%	11,253
Oct 2, 2024	13.00	13.38	13.00	13.38	13.02	2.02%	15,924
Oct 1, 2024	12.58	13.23	12.58	13.11	12.77	3.39%	13,868
Sep 30, 2024	13.10	13.30	12.55	12.68	12.35	-3.65%	31,040
Sep 27, 2024	13.10	13.32	13.09	13.16	12.82	0.46%	12,253
Sep 26, 2024	13.16	13.40	12.96	13.10	12.76	0.69%	28,199
Sep 25, 2024	13.33	13.33	12.88	13.01	12.67	-1.66%	19,346
Sep 24, 2024	13.32	13.46	13.12	13.23	12.88	-0.38%	49,694
Sep 23, 2024	13.57	13.77	13.28	13.28	12.93	-3.63%	32,893
Sep 20, 2024	13.77	13.85	13.60	13.78	13.42	0.07%	10,371
Sep 19, 2024	13.99	13.99	13.70	13.77	13.41	-	12,063
Sep 18, 2024	14.10	14.10	13.68	13.77	13.41	-1.64%	14,758
Sep 17, 2024	14.14	14.35	13.90	14.00	13.63	-1.06%	16,893
Sep 16, 2024	13.55	14.16	13.55	14.15	13.78	4.43%	54,458
Sep 13, 2024	13.73	13.84	13.49	13.55	13.19	-	30,542
Sep 12, 2024	12.67	13.64	12.67	13.55	13.19	7.97%	47,372
Sep 11, 2024	12.20	12.60	12.00	12.55	12.22	3.63%	50,534
Sep 10, 2024	12.10	12.27	11.73	12.11	11.79	0.25%	35,191
Sep 9, 2024	13.00	13.10	11.92	12.08	11.76	-2.27%	114,952
Sep 6, 2024	12.75	12.92	12.20	12.36	12.04	-3.13%	61,198
Sep 5, 2024	12.38	12.83	12.38	12.76	12.43	2.90%	28,487
Sep 4, 2024	12.95	13.03	12.37	12.40	12.07	-3.95%	32,711
Sep 3, 2024	13.29	13.56	12.72	12.91	12.57	-4.86%	74,186
Aug 30, 2024	13.72	13.79	13.48	13.57	13.21	-0.22%	32,390
Aug 29, 2024	13.75	13.84	13.39	13.60	13.24	-0.51%	42,684
Aug 28, 2024	13.75	14.01	13.59	13.67	13.31	-0.58%	25,070
Aug 27, 2024	14.10	14.16	13.75	13.75	13.39	-3.44%	27,586
Aug 26, 2024	14.00	14.37	14.00	14.24	13.87	2.30%	21,198
Aug 23, 2024	13.90	14.12	13.78	13.92	13.56	-0.07%	33,748
Aug 22, 2024	14.04	14.04	13.78	13.93	13.56	-1.07%	6,897
Aug 21, 2024	14.14	14.35	13.80	14.08	13.71	0.79%	27,291
Aug 20, 2024	14.20	14.27	13.61	13.97	13.60	-0.92%	35,154
Aug 19, 2024	14.58	14.73	14.01	14.10	13.73	-3.95%	25,099
Aug 16, 2024	14.37	14.73	14.28	14.68	14.30	2.80%	18,275
Aug 15, 2024	14.57	14.65	14.19	14.28	13.91	-1.86%	48,687
Aug 14, 2024	13.90	14.57	13.77	14.55	14.17	4.68%	38,575
Aug 13, 2024	14.14	14.36	13.79	13.90	13.54	-1.97%	41,214
Aug 12, 2024	13.95	14.37	13.80	14.18	13.81	2.09%	52,743
Aug 9, 2024	14.23	14.64	13.87	13.89	13.53	-2.39%	21,127
Aug 8, 2024	14.18	14.51	13.92	14.23	13.86	0.28%	29,190
Aug 7, 2024	13.98	14.28	13.68	14.19	13.82	4.88%	31,070
Aug 6, 2024	13.66	14.16	13.49	13.53	13.18	-0.37%	25,251
Aug 5, 2024	13.71	13.99	12.90	13.58	13.22	-4.10%	60,825
Aug 2, 2024	14.34	14.34	13.64	14.16	13.79	-2.88%	32,084
Aug 1, 2024	15.03	15.10	14.56	14.58	14.20	-2.80%	24,528