BW-PA(BW-PA)
BW-PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.44 | $18.75 | $17.58 | $17.60 | 37,551 |
| 10/12/2026 | $18.85 | $19.30 | $17.86 | $18.08 | 43,340 |
| 10/9/2026 | $18.58 | $18.95 | $18.45 | $18.79 | 11,485 |
| 10/8/2026 | $18.50 | $18.67 | $18.20 | $18.56 | 7,877 |
| 10/7/2026 | $18.86 | $19.30 | $18.45 | $18.50 | 6,896 |
| 10/6/2026 | $18.72 | $19.29 | $18.70 | $18.95 | 28,848 |
| 10/5/2026 | $19.05 | $19.64 | $18.70 | $18.86 | 22,028 |
| 10/2/2026 | $19.83 | $20.10 | $19.14 | $19.60 | 20,765 |
| 10/1/2026 | $19.49 | $19.83 | $18.81 | $19.36 | 22,446 |
| 9/30/2026 | $18.69 | $19.48 | $18.57 | $19.39 | 33,385 |
| 9/29/2026 | $17.62 | $18.55 | $17.37 | $18.50 | 64,000 |
| 9/28/2026 | $18.70 | $18.70 | $17.01 | $17.25 | 89,287 |
| 9/25/2026 | $19.22 | $20.19 | $18.11 | $18.87 | 98,913 |
| 9/24/2026 | $21.02 | $21.02 | $19.10 | $19.18 | 83,971 |
| 9/23/2026 | $21.75 | $21.75 | $20.60 | $20.93 | 39,564 |
| 9/22/2026 | $21.88 | $22.38 | $21.53 | $21.89 | 8,541 |
| 9/21/2026 | $22.15 | $22.40 | $21.57 | $21.87 | 16,768 |
| 9/18/2026 | $22.19 | $22.23 | $21.32 | $22.15 | 19,572 |
| 9/17/2026 | $22.21 | $22.46 | $22.10 | $22.34 | 9,196 |
| 9/16/2026 | $21.95 | $22.33 | $21.95 | $22.16 | 29,992 |
| 9/15/2026 | $21.92 | $22.15 | $21.83 | $21.93 | 15,465 |
| 9/14/2026 | $21.74 | $22.36 | $21.74 | $22.10 | 11,257 |
| 9/11/2026 | $22.06 | $22.39 | $21.72 | $21.84 | 37,339 |
| 9/10/2026 | $22.09 | $22.25 | $21.89 | $22.15 | 25,012 |
| 9/9/2026 | $22.22 | $22.46 | $22.14 | $22.38 | 21,416 |
| 9/8/2026 | $22.41 | $22.64 | $22.11 | $22.36 | 2,188 |
| 9/4/2026 | $22.07 | $22.50 | $22.07 | $22.28 | 7,280 |
| 9/3/2026 | $22.19 | $22.67 | $22.08 | $22.11 | 13,201 |
| 9/2/2026 | $22.17 | $22.62 | $22.02 | $22.24 | 9,561 |
| 9/1/2026 | $22.01 | $22.68 | $22.01 | $22.18 | 6,867 |
| 8/31/2026 | $22.12 | $22.24 | $22.06 | $22.24 | 8,033 |
| 8/28/2026 | $22.30 | $22.31 | $21.92 | $22.21 | 20,478 |
| 8/27/2026 | $22.14 | $22.44 | $22.10 | $22.34 | 16,154 |
| 8/26/2026 | $22.20 | $22.30 | $22.02 | $22.14 | 3,800 |
| 8/25/2026 | $22.30 | $22.74 | $21.80 | $22.36 | 12,725 |
| 8/24/2026 | $22.25 | $22.89 | $21.85 | $22.15 | 41,156 |
| 8/21/2026 | $22.75 | $22.75 | $22.49 | $22.66 | 18,673 |
| 8/20/2026 | $22.50 | $22.88 | $22.50 | $22.56 | 7,107 |
| 8/19/2026 | $22.76 | $22.84 | $22.25 | $22.75 | 17,027 |
| 8/18/2026 | $22.46 | $22.62 | $22.41 | $22.49 | 9,769 |
| 8/17/2026 | $22.93 | $22.98 | $22.67 | $22.70 | 11,395 |
| 8/14/2026 | $22.58 | $23.04 | $22.57 | $22.76 | 12,249 |
| 8/13/2026 | $22.44 | $22.85 | $22.44 | $22.60 | 14,732 |
| 8/12/2026 | $22.11 | $22.64 | $22.11 | $22.51 | 16,588 |
| 8/11/2026 | $22.67 | $23.04 | $22.05 | $22.14 | 26,528 |
| 8/10/2026 | $22.10 | $22.29 | $21.76 | $21.86 | 22,935 |
| 8/7/2026 | $22.19 | $22.30 | $21.75 | $22.24 | 13,580 |
| 8/6/2026 | $21.97 | $22.17 | $21.97 | $22.09 | 1,718 |
| 8/5/2026 | $22.09 | $22.22 | $21.85 | $22.10 | 3,889 |
| 8/4/2026 | $21.86 | $22.27 | $21.75 | $22.00 | 6,431 |
| 8/3/2026 | $21.75 | $22.12 | $21.70 | $22.01 | 6,551 |
| 7/31/2026 | $21.77 | $21.96 | $21.66 | $21.75 | 19,093 |
| 7/30/2026 | $21.25 | $21.99 | $21.17 | $21.84 | 21,239 |
| 7/29/2026 | $21.21 | $21.42 | $21.08 | $21.25 | 7,915 |
| 7/28/2026 | $21.81 | $21.87 | $21.11 | $21.40 | 26,074 |
| 7/27/2026 | $22.17 | $22.21 | $21.61 | $21.86 | 11,978 |
| 7/24/2026 | $22.19 | $22.69 | $21.72 | $21.99 | 9,001 |
| 7/23/2026 | $22.27 | $22.88 | $22.12 | $22.70 | 3,278 |
| 7/22/2026 | $22.12 | $22.60 | $21.87 | $22.21 | 4,495 |
| 7/21/2026 | $22.10 | $22.50 | $21.97 | $22.14 | 6,555 |
| 7/20/2026 | $22.04 | $22.45 | $21.87 | $22.10 | 2,790 |
| 7/17/2026 | $22.41 | $22.60 | $21.75 | $22.12 | 10,632 |
| 7/16/2026 | $22.47 | $22.56 | $22.12 | $22.14 | 6,260 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
