BWFG(BWFG)
BWFG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $52.93 | $53.01 | $51.91 | $52.02 | 7,449 |
| 5/21/2026 | $51.80 | $52.84 | $51.50 | $52.77 | 45,901 |
| 5/20/2026 | $51.21 | $52.12 | $51.21 | $51.99 | 24,700 |
| 5/19/2026 | $51.31 | $51.65 | $51.16 | $51.27 | 22,200 |
| 5/18/2026 | $50.97 | $52.00 | $50.97 | $51.32 | 52,944 |
| 5/15/2026 | $50.88 | $50.90 | $50.20 | $50.56 | 21,203 |
| 5/14/2026 | $50.45 | $51.21 | $50.42 | $51.04 | 33,462 |
| 5/13/2026 | $50.26 | $50.78 | $49.97 | $50.49 | 31,800 |
| 5/12/2026 | $51.03 | $51.03 | $50.09 | $50.66 | 16,900 |
| 5/11/2026 | $51.80 | $52.03 | $50.94 | $51.35 | 25,838 |
| 5/8/2026 | $51.77 | $52.55 | $51.43 | $52.36 | 31,935 |
| 5/7/2026 | $52.28 | $52.98 | $51.84 | $52.11 | 45,200 |
| 5/6/2026 | $52.39 | $52.58 | $51.92 | $52.34 | 20,143 |
| 5/5/2026 | $50.77 | $52.28 | $50.77 | $52.01 | 59,300 |
| 5/4/2026 | $51.83 | $52.34 | $50.34 | $50.53 | 53,700 |
| 5/1/2026 | $51.61 | $52.92 | $51.43 | $52.16 | 45,931 |
| 4/30/2026 | $52.00 | $52.98 | $51.70 | $51.72 | 27,700 |
| 4/29/2026 | $53.18 | $53.56 | $52.15 | $52.53 | 56,145 |
| 4/28/2026 | $51.95 | $53.26 | $51.95 | $53.19 | 62,400 |
| 4/27/2026 | $50.56 | $51.97 | $50.56 | $51.67 | 49,000 |
| 4/24/2026 | $50.37 | $50.64 | $49.00 | $50.56 | 66,600 |
| 4/23/2026 | $49.60 | $50.65 | $46.92 | $50.37 | 58,336 |
| 4/22/2026 | $50.96 | $50.99 | $47.58 | $49.43 | 69,500 |
| 4/21/2026 | $52.86 | $53.00 | $50.68 | $50.90 | 42,900 |
| 4/20/2026 | $52.50 | $53.28 | $52.50 | $53.00 | 43,922 |
| 4/17/2026 | $51.85 | $53.86 | $51.71 | $52.70 | 49,440 |
| 4/16/2026 | $52.18 | $52.25 | $50.89 | $51.21 | 37,313 |
| 4/15/2026 | $52.58 | $52.81 | $51.87 | $52.45 | 48,300 |
| 4/14/2026 | $52.51 | $52.69 | $51.80 | $52.64 | 53,300 |
| 4/13/2026 | $52.73 | $52.90 | $52.21 | $52.59 | 82,000 |
| 4/10/2026 | $53.41 | $53.52 | $52.41 | $52.90 | 42,016 |
| 4/9/2026 | $51.62 | $53.58 | $51.31 | $53.41 | 54,632 |
| 4/8/2026 | $52.18 | $52.85 | $51.51 | $52.14 | 58,310 |
| 4/7/2026 | $49.80 | $50.72 | $49.20 | $50.71 | 105,304 |
| 4/6/2026 | $49.33 | $50.20 | $45.11 | $49.87 | 19,600 |
| 4/2/2026 | $48.66 | $49.77 | $48.05 | $49.42 | 24,900 |
| 4/1/2026 | $48.42 | $49.79 | $48.38 | $49.30 | 33,144 |
| 3/31/2026 | $48.57 | $49.05 | $47.51 | $48.52 | 42,133 |
| 3/30/2026 | $47.89 | $47.99 | $47.30 | $47.99 | 21,300 |
| 3/27/2026 | $47.78 | $47.99 | $46.65 | $47.49 | 49,507 |
| 3/26/2026 | $47.84 | $48.58 | $47.50 | $47.99 | 20,104 |
| 3/25/2026 | $47.60 | $48.35 | $46.50 | $47.92 | 25,900 |
| 3/24/2026 | $46.98 | $48.20 | $46.91 | $47.75 | 23,000 |
| 3/23/2026 | $47.15 | $49.19 | $46.77 | $47.41 | 31,400 |
| 3/20/2026 | $46.45 | $46.60 | $45.59 | $46.47 | 89,146 |
| 3/19/2026 | $45.50 | $46.91 | $45.19 | $46.38 | 15,335 |
| 3/18/2026 | $46.58 | $47.42 | $45.44 | $45.74 | 35,400 |
| 3/17/2026 | $47.26 | $48.04 | $46.36 | $46.90 | 30,113 |
| 3/16/2026 | $47.05 | $48.26 | $46.88 | $47.03 | 33,627 |
| 3/13/2026 | $47.49 | $47.51 | $46.11 | $46.83 | 40,101 |
| 3/12/2026 | $46.53 | $47.25 | $45.89 | $46.93 | 41,800 |
| 3/11/2026 | $46.44 | $47.45 | $45.95 | $46.72 | 51,500 |
| 3/10/2026 | $46.27 | $47.40 | $45.57 | $46.90 | 45,300 |
| 3/9/2026 | $45.60 | $46.64 | $44.92 | $46.50 | 28,028 |
| 3/6/2026 | $46.03 | $46.57 | $45.29 | $46.32 | 34,100 |
| 3/5/2026 | $47.52 | $48.16 | $46.11 | $46.97 | 29,833 |
| 3/4/2026 | $47.42 | $48.60 | $47.42 | $48.16 | 21,544 |
| 3/3/2026 | $47.27 | $47.85 | $46.41 | $47.41 | 15,324 |
| 3/2/2026 | $46.50 | $48.22 | $45.70 | $47.88 | 30,514 |
| 2/27/2026 | $47.71 | $48.18 | $46.58 | $46.70 | 48,308 |
| 2/26/2026 | $48.12 | $48.42 | $47.85 | $48.42 | 14,000 |
| 2/25/2026 | $48.12 | $48.36 | $47.46 | $48.12 | 23,847 |
| 2/24/2026 | $47.30 | $48.00 | $46.71 | $47.89 | 36,800 |
| 2/23/2026 | $48.31 | $48.58 | $46.38 | $47.04 | 47,700 |