BWG(BWG)
BWG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.84 | $7.90 | $7.79 | $7.88 | 89,576 |
| 5/19/2026 | $7.85 | $7.90 | $7.81 | $7.83 | 34,136 |
| 5/18/2026 | $7.92 | $7.94 | $7.84 | $7.87 | 48,600 |
| 5/15/2026 | $7.96 | $7.96 | $7.87 | $7.89 | 87,545 |
| 5/14/2026 | $8.01 | $8.03 | $7.96 | $7.98 | 28,829 |
| 5/13/2026 | $8.02 | $8.03 | $7.96 | $7.97 | 68,842 |
| 5/12/2026 | $8.03 | $8.03 | $7.96 | $8.03 | 73,400 |
| 5/11/2026 | $8.05 | $8.08 | $8.02 | $8.04 | 17,728 |
| 5/8/2026 | $8.04 | $8.07 | $8.00 | $8.06 | 157,000 |
| 5/7/2026 | $8.05 | $8.15 | $7.99 | $8.00 | 101,800 |
| 5/6/2026 | $8.05 | $8.05 | $7.99 | $8.02 | 138,610 |
| 5/5/2026 | $8.06 | $8.11 | $7.97 | $8.00 | 36,000 |
| 5/4/2026 | $8.12 | $8.12 | $7.97 | $8.05 | 43,815 |
| 5/1/2026 | $8.04 | $8.10 | $8.03 | $8.09 | 38,123 |
| 4/30/2026 | $7.98 | $8.01 | $7.91 | $8.00 | 134,128 |
| 4/29/2026 | $8.03 | $8.03 | $7.92 | $7.97 | 76,832 |
| 4/28/2026 | $8.04 | $8.04 | $7.95 | $8.00 | 65,600 |
| 4/27/2026 | $8.06 | $8.09 | $8.02 | $8.03 | 36,900 |
| 4/24/2026 | $8.06 | $8.09 | $8.00 | $8.02 | 45,700 |
| 4/23/2026 | $8.18 | $8.18 | $8.03 | $8.04 | 93,900 |
| 4/22/2026 | $8.27 | $8.29 | $8.19 | $8.25 | 96,800 |
| 4/21/2026 | $8.26 | $8.29 | $8.22 | $8.24 | 84,449 |
| 4/20/2026 | $8.30 | $8.32 | $8.25 | $8.28 | 81,200 |
| 4/17/2026 | $8.27 | $8.31 | $8.25 | $8.31 | 48,345 |
| 4/16/2026 | $8.22 | $8.22 | $8.18 | $8.20 | 41,321 |
| 4/15/2026 | $8.21 | $8.24 | $8.19 | $8.19 | 47,826 |
| 4/14/2026 | $8.13 | $8.21 | $8.13 | $8.19 | 71,819 |
| 4/13/2026 | $8.12 | $8.13 | $8.04 | $8.12 | 107,315 |
| 4/10/2026 | $8.13 | $8.13 | $8.06 | $8.10 | 86,900 |
| 4/9/2026 | $8.01 | $8.08 | $7.98 | $8.08 | 96,800 |
| 4/8/2026 | $7.86 | $8.01 | $7.86 | $7.99 | 81,500 |
| 4/7/2026 | $7.77 | $7.81 | $7.70 | $7.77 | 99,608 |
| 4/6/2026 | $7.66 | $7.79 | $7.62 | $7.77 | 91,800 |
| 4/2/2026 | $7.65 | $7.69 | $7.59 | $7.63 | 70,000 |
| 4/1/2026 | $7.70 | $7.74 | $7.65 | $7.66 | 94,400 |
| 3/31/2026 | $7.52 | $7.67 | $7.52 | $7.67 | 61,744 |
| 3/30/2026 | $7.48 | $7.54 | $7.46 | $7.46 | 49,803 |
| 3/27/2026 | $7.62 | $7.65 | $7.48 | $7.48 | 101,000 |
| 3/26/2026 | $7.67 | $7.72 | $7.62 | $7.64 | 61,428 |
| 3/25/2026 | $7.68 | $7.74 | $7.65 | $7.71 | 101,100 |
| 3/24/2026 | $7.66 | $7.69 | $7.61 | $7.62 | 111,500 |
| 3/23/2026 | $7.79 | $7.86 | $7.74 | $7.75 | 100,220 |
| 3/20/2026 | $7.80 | $7.80 | $7.70 | $7.73 | 70,302 |
| 3/19/2026 | $7.75 | $7.81 | $7.71 | $7.78 | 111,600 |
| 3/18/2026 | $7.87 | $7.87 | $7.75 | $7.80 | 117,937 |
| 3/17/2026 | $7.85 | $7.90 | $7.84 | $7.85 | 78,231 |
| 3/16/2026 | $7.85 | $7.88 | $7.82 | $7.83 | 132,700 |
| 3/13/2026 | $7.89 | $7.92 | $7.78 | $7.80 | 101,234 |
| 3/12/2026 | $7.95 | $7.97 | $7.86 | $7.89 | 114,619 |
| 3/11/2026 | $7.95 | $7.99 | $7.91 | $7.97 | 86,100 |
| 3/10/2026 | $7.82 | $7.97 | $7.82 | $7.93 | 60,341 |
| 3/9/2026 | $7.81 | $7.85 | $7.52 | $7.83 | 338,922 |
| 3/6/2026 | $7.95 | $8.00 | $7.92 | $7.95 | 62,000 |
| 3/5/2026 | $8.09 | $8.09 | $7.98 | $8.01 | 107,800 |
| 3/4/2026 | $8.14 | $8.16 | $8.07 | $8.09 | 230,800 |
| 3/3/2026 | $8.21 | $8.21 | $8.10 | $8.17 | 83,900 |
| 3/2/2026 | $8.25 | $8.32 | $8.23 | $8.28 | 97,517 |
| 2/27/2026 | $8.34 | $8.34 | $8.28 | $8.32 | 71,408 |
| 2/26/2026 | $8.36 | $8.36 | $8.27 | $8.32 | 80,000 |
| 2/25/2026 | $8.30 | $8.36 | $8.28 | $8.34 | 102,704 |
| 2/24/2026 | $8.34 | $8.35 | $8.22 | $8.27 | 263,400 |
| 2/23/2026 | $8.37 | $8.44 | $8.33 | $8.33 | 47,900 |
| 2/20/2026 | $8.43 | $8.44 | $8.35 | $8.38 | 89,142 |