BWB(BWB)
BWB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.34 | $18.80 | $18.30 | $18.66 | 76,751 |
| 5/19/2026 | $18.20 | $18.54 | $18.09 | $18.34 | 63,500 |
| 5/18/2026 | $18.14 | $18.50 | $18.14 | $18.32 | 95,900 |
| 5/15/2026 | $18.10 | $18.24 | $17.95 | $17.99 | 68,000 |
| 5/14/2026 | $18.20 | $18.47 | $18.02 | $18.19 | 46,000 |
| 5/13/2026 | $18.04 | $18.45 | $18.02 | $18.13 | 42,800 |
| 5/12/2026 | $17.93 | $18.26 | $17.78 | $18.24 | 62,413 |
| 5/11/2026 | $18.48 | $18.88 | $17.97 | $18.00 | 57,800 |
| 5/8/2026 | $18.45 | $18.63 | $18.40 | $18.52 | 70,732 |
| 5/7/2026 | $18.41 | $18.86 | $18.39 | $18.51 | 87,034 |
| 5/6/2026 | $18.37 | $18.45 | $18.22 | $18.40 | 67,915 |
| 5/5/2026 | $18.07 | $18.37 | $17.91 | $18.27 | 41,100 |
| 5/4/2026 | $18.18 | $18.31 | $17.94 | $17.98 | 49,427 |
| 5/1/2026 | $18.21 | $18.44 | $17.96 | $18.34 | 40,120 |
| 4/30/2026 | $17.95 | $18.25 | $17.95 | $18.13 | 46,600 |
| 4/29/2026 | $18.58 | $18.85 | $18.05 | $18.13 | 82,100 |
| 4/28/2026 | $18.64 | $18.99 | $18.35 | $18.75 | 127,840 |
| 4/27/2026 | $18.27 | $18.65 | $18.27 | $18.56 | 55,237 |
| 4/24/2026 | $18.43 | $18.64 | $18.21 | $18.36 | 59,400 |
| 4/23/2026 | $18.48 | $18.66 | $18.25 | $18.52 | 51,300 |
| 4/22/2026 | $18.40 | $18.67 | $17.92 | $18.41 | 88,644 |
| 4/21/2026 | $19.05 | $19.16 | $18.58 | $18.60 | 45,215 |
| 4/20/2026 | $19.19 | $19.25 | $18.58 | $19.09 | 52,408 |
| 4/17/2026 | $18.88 | $19.50 | $18.88 | $19.16 | 127,942 |
| 4/16/2026 | $18.72 | $18.81 | $18.58 | $18.64 | 56,636 |
| 4/15/2026 | $18.89 | $19.09 | $18.67 | $18.81 | 50,400 |
| 4/14/2026 | $18.77 | $18.95 | $18.67 | $18.90 | 49,518 |
| 4/13/2026 | $18.80 | $18.95 | $18.72 | $18.86 | 69,308 |
| 4/10/2026 | $18.96 | $18.96 | $18.57 | $18.92 | 59,700 |
| 4/9/2026 | $18.52 | $19.00 | $18.50 | $18.94 | 73,416 |
| 4/8/2026 | $18.84 | $19.00 | $18.52 | $18.71 | 85,027 |
| 4/7/2026 | $17.99 | $18.37 | $17.99 | $18.32 | 77,842 |
| 4/6/2026 | $18.00 | $18.23 | $17.99 | $18.19 | 48,000 |
| 4/2/2026 | $17.67 | $18.10 | $17.63 | $18.03 | 37,700 |
| 4/1/2026 | $17.83 | $18.13 | $17.78 | $17.90 | 88,700 |
| 3/31/2026 | $17.80 | $17.84 | $17.43 | $17.70 | 116,900 |
| 3/30/2026 | $17.57 | $17.66 | $17.22 | $17.58 | 75,000 |
| 3/27/2026 | $17.60 | $17.60 | $17.30 | $17.44 | 47,217 |
| 3/26/2026 | $17.33 | $17.58 | $17.30 | $17.57 | 44,835 |
| 3/25/2026 | $17.51 | $17.65 | $17.31 | $17.49 | 54,408 |
| 3/24/2026 | $17.13 | $17.52 | $17.13 | $17.31 | 70,500 |
| 3/23/2026 | $17.38 | $17.77 | $17.10 | $17.34 | 115,400 |
| 3/20/2026 | $17.12 | $17.17 | $16.77 | $16.94 | 191,019 |
| 3/19/2026 | $16.78 | $17.26 | $16.73 | $17.12 | 51,200 |
| 3/18/2026 | $17.08 | $17.13 | $16.82 | $16.85 | 64,900 |
| 3/17/2026 | $17.37 | $17.49 | $16.74 | $17.14 | 57,000 |
| 3/16/2026 | $17.26 | $17.43 | $17.14 | $17.24 | 38,248 |
| 3/13/2026 | $17.31 | $17.40 | $16.74 | $17.08 | 66,734 |
| 3/12/2026 | $17.02 | $17.20 | $16.69 | $17.20 | 70,000 |
| 3/11/2026 | $17.33 | $17.44 | $17.06 | $17.23 | 41,526 |
| 3/10/2026 | $17.31 | $17.96 | $16.99 | $17.58 | 97,600 |
| 3/9/2026 | $17.37 | $17.60 | $16.95 | $17.45 | 66,944 |
| 3/6/2026 | $17.56 | $17.81 | $16.62 | $17.70 | 96,247 |
| 3/5/2026 | $18.17 | $18.21 | $17.55 | $17.84 | 59,100 |
| 3/4/2026 | $18.55 | $18.75 | $18.00 | $18.47 | 65,100 |
| 3/3/2026 | $18.00 | $18.52 | $17.92 | $18.41 | 63,034 |
| 3/2/2026 | $17.84 | $18.70 | $17.42 | $18.48 | 67,700 |
| 2/27/2026 | $18.71 | $18.85 | $18.21 | $18.28 | 65,100 |
| 2/26/2026 | $19.19 | $19.31 | $18.80 | $19.07 | 26,741 |
| 2/25/2026 | $18.83 | $19.11 | $18.70 | $19.10 | 51,100 |
| 2/24/2026 | $18.62 | $18.66 | $18.39 | $18.57 | 48,600 |
| 2/23/2026 | $19.40 | $19.58 | $18.40 | $18.63 | 75,900 |
| 2/20/2026 | $19.25 | $19.54 | $19.15 | $19.33 | 44,800 |
| 2/19/2026 | $19.22 | $19.52 | $19.00 | $19.28 | 48,800 |