BWMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	18.87	19.08	18.56	18.68	18.68	-0.59%	58,770
Feb 23, 2026	18.56	19.09	18.40	18.79	18.79	0.59%	106,933
Feb 20, 2026	19.23	19.49	18.30	18.68	18.68	-3.56%	115,110
Feb 19, 2026	19.40	19.50	19.11	19.37	19.37	1.63%	103,829
Feb 18, 2026	18.64	19.38	18.63	19.06	19.06	1.98%	154,720
Feb 17, 2026	18.20	18.79	18.20	18.69	18.69	2.69%	108,909
Feb 13, 2026	18.17	18.30	18.04	18.20	18.20	-	103,897
Feb 12, 2026	18.49	18.50	18.15	18.20	18.20	-1.14%	71,232
Feb 11, 2026	18.40	18.54	18.18	18.41	18.41	-0.86%	100,330
Feb 10, 2026	18.91	18.91	18.41	18.57	18.57	-1.75%	103,758
Feb 9, 2026	18.01	19.02	18.00	18.90	18.90	5.18%	144,693
Feb 6, 2026	17.93	18.15	17.73	17.97	17.97	1.64%	86,210
Feb 5, 2026	17.80	17.99	17.50	17.68	17.68	-1.78%	63,991
Feb 4, 2026	18.03	18.25	17.63	18.00	18.00	-0.50%	118,607
Feb 3, 2026	18.73	18.80	18.09	18.09	18.09	-3.47%	97,428
Feb 2, 2026	17.96	19.17	17.85	18.74	18.74	4.34%	215,848
Jan 30, 2026	18.00	18.13	17.81	17.96	17.96	-0.72%	87,502
Jan 29, 2026	18.53	18.53	17.86	18.09	18.09	-2.16%	78,664
Jan 28, 2026	18.40	18.55	17.91	18.49	18.49	0.22%	150,364
Jan 27, 2026	18.31	18.70	18.03	18.45	18.45	1.26%	177,099
Jan 26, 2026	18.92	19.08	18.22	18.22	18.22	-4.21%	180,786
Jan 23, 2026	19.50	19.50	18.63	19.02	19.02	-2.16%	176,438
Jan 22, 2026	19.00	19.79	18.81	19.44	19.44	3.90%	189,436
Jan 21, 2026	18.53	18.79	18.42	18.71	18.71	1.03%	192,066
Jan 20, 2026	16.65	18.53	16.40	18.52	18.52	12.17%	483,589
Jan 16, 2026	16.72	16.72	16.33	16.51	16.51	0.43%	74,447
Jan 15, 2026	16.60	16.60	16.31	16.44	16.44	0.61%	73,158
Jan 14, 2026	16.20	16.60	16.03	16.34	16.34	0.74%	119,229
Jan 13, 2026	16.45	16.50	16.03	16.22	16.22	-1.10%	48,390
Jan 12, 2026	16.15	16.45	15.96	16.40	16.40	1.55%	117,843
Jan 9, 2026	16.25	16.25	16.02	16.15	16.15	-0.25%	39,074
Jan 8, 2026	15.98	16.25	15.85	16.19	16.19	2.15%	43,201
Jan 7, 2026	16.08	16.10	15.76	15.85	15.85	-2.22%	50,245
Jan 6, 2026	16.00	16.25	15.85	16.21	16.21	1.31%	68,437
Jan 5, 2026	15.91	16.18	15.32	16.00	16.00	1.07%	183,186
Jan 2, 2026	14.34	15.85	14.29	15.83	15.83	11.40%	216,964
Dec 31, 2025	14.28	14.31	14.13	14.21	14.21	0.21%	13,338
Dec 30, 2025	13.78	14.24	13.68	14.18	14.18	3.81%	18,704
Dec 29, 2025	13.59	13.85	13.53	13.66	13.66	-0.51%	29,170
Dec 26, 2025	13.77	13.86	13.71	13.73	13.73	-0.44%	6,197
Dec 24, 2025	13.72	13.93	13.69	13.79	13.79	-0.22%	4,563
Dec 23, 2025	14.04	14.08	13.77	13.82	13.82	-1.85%	15,173
Dec 22, 2025	13.97	14.08	13.72	14.08	14.08	2.10%	39,931
Dec 19, 2025	13.79	14.00	13.78	13.79	13.79	-0.14%	25,596
Dec 18, 2025	13.99	14.23	13.81	13.81	13.81	-1.50%	26,833
Dec 17, 2025	14.34	14.34	13.97	14.02	14.02	-3.44%	31,015
Dec 16, 2025	14.40	14.69	14.40	14.52	14.52	0.76%	24,556
Dec 15, 2025	14.08	14.46	14.08	14.41	14.41	2.27%	20,782
Dec 12, 2025	14.07	14.34	13.85	14.09	14.09	-0.28%	18,471
Dec 11, 2025	14.40	14.50	14.02	14.13	14.13	-1.19%	29,434