BWMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.04	12.71	12.04	12.19	12.19	-2.48%	15,837
Feb 20, 2025	12.55	12.60	12.00	12.50	12.50	0.56%	25,595
Feb 19, 2025	12.32	12.54	12.15	12.43	12.43	2.22%	25,587
Feb 18, 2025	11.43	12.45	11.43	12.16	12.16	5.46%	36,818
Feb 14, 2025	11.30	11.59	11.30	11.53	11.53	2.04%	28,969
Feb 13, 2025	11.00	11.34	11.00	11.30	11.30	4.53%	36,417
Feb 12, 2025	10.84	10.89	10.75	10.81	10.81	-0.18%	12,908
Feb 11, 2025	10.86	10.97	10.75	10.83	10.83	0.09%	12,753
Feb 10, 2025	11.00	11.07	10.75	10.82	10.82	-1.10%	15,239
Feb 7, 2025	11.05	11.05	10.75	10.94	10.94	0.18%	22,462
Feb 6, 2025	10.86	11.06	10.81	10.92	10.92	1.39%	17,047
Feb 5, 2025	11.07	11.11	10.50	10.77	10.77	-1.91%	31,114
Feb 4, 2025	10.90	11.09	10.81	10.98	10.98	0.73%	22,370
Feb 3, 2025	11.10	11.20	10.82	10.90	10.90	-3.20%	32,216
Jan 31, 2025	11.46	11.48	11.15	11.26	11.26	-2.09%	20,414
Jan 30, 2025	11.50	11.76	11.36	11.50	11.50	1.32%	37,963
Jan 29, 2025	11.70	11.77	11.32	11.35	11.35	-2.83%	14,243
Jan 28, 2025	11.70	11.86	11.50	11.68	11.68	-0.26%	14,446
Jan 27, 2025	11.48	11.79	11.40	11.71	11.71	1.91%	10,274
Jan 24, 2025	11.20	11.59	11.20	11.49	11.49	2.22%	14,412
Jan 23, 2025	11.52	11.64	11.20	11.24	11.24	-1.92%	13,377
Jan 22, 2025	11.65	11.67	11.37	11.46	11.46	-0.78%	14,593
Jan 21, 2025	10.89	11.66	10.89	11.55	11.55	6.45%	42,398
Jan 17, 2025	11.20	11.25	10.80	10.85	10.85	-3.04%	36,967
Jan 16, 2025	11.07	11.38	10.93	11.19	11.19	2.10%	17,779
Jan 15, 2025	10.71	11.05	10.63	10.96	10.96	3.30%	12,899
Jan 14, 2025	10.78	10.78	10.51	10.61	10.61	-1.49%	18,788
Jan 13, 2025	10.79	11.03	10.72	10.77	10.77	-0.37%	16,991
Jan 10, 2025	10.77	10.97	10.46	10.81	10.81	0.37%	20,765
Jan 8, 2025	10.93	10.93	10.71	10.77	10.77	-1.19%	52,275
Jan 7, 2025	11.10	11.10	10.82	10.90	10.90	-0.73%	16,831
Jan 6, 2025	10.88	11.11	10.85	10.98	10.98	1.57%	52,406
Jan 3, 2025	11.20	11.20	10.71	10.81	10.81	-2.17%	23,695
Jan 2, 2025	11.28	11.30	10.82	11.05	11.05	-1.16%	25,356
Dec 31, 2024	10.05	11.20	10.05	11.18	11.18	10.15%	52,926
Dec 30, 2024	10.70	10.90	10.13	10.15	10.15	-5.14%	108,329
Dec 27, 2024	10.75	10.82	10.64	10.70	10.70	-1.38%	28,463
Dec 26, 2024	10.91	11.09	10.66	10.85	10.85	-0.55%	34,198
Dec 24, 2024	10.89	10.99	10.73	10.91	10.91	0.83%	15,784
Dec 23, 2024	11.08	11.13	10.71	10.82	10.82	-1.55%	30,208
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