BWLP(BWLP)
BWLP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.85 | $22.61 | $21.83 | $22.61 | 1.12M |
| 5/19/2026 | $21.76 | $21.76 | $21.38 | $21.50 | 1.02M |
| 5/18/2026 | $21.25 | $21.41 | $21.06 | $21.14 | 356,601 |
| 5/15/2026 | $20.45 | $21.06 | $20.45 | $21.06 | 310,948 |
| 5/14/2026 | $20.38 | $20.69 | $20.19 | $20.68 | 173,335 |
| 5/13/2026 | $20.99 | $21.05 | $20.15 | $20.39 | 520,291 |
| 5/12/2026 | $20.63 | $20.84 | $20.24 | $20.50 | 585,300 |
| 5/11/2026 | $20.90 | $20.94 | $20.43 | $20.50 | 306,491 |
| 5/8/2026 | $20.31 | $20.54 | $20.22 | $20.38 | 158,200 |
| 5/7/2026 | $20.15 | $20.21 | $19.83 | $20.21 | 401,109 |
| 5/6/2026 | $20.04 | $20.26 | $19.64 | $19.86 | 432,421 |
| 5/5/2026 | $20.59 | $20.74 | $20.50 | $20.70 | 398,774 |
| 5/4/2026 | $20.13 | $20.36 | $20.00 | $20.18 | 207,169 |
| 5/1/2026 | $19.87 | $19.92 | $19.58 | $19.91 | 324,768 |
| 4/30/2026 | $19.85 | $20.00 | $19.74 | $19.94 | 363,700 |
| 4/29/2026 | $20.00 | $20.37 | $19.42 | $19.58 | 1.01M |
| 4/28/2026 | $19.93 | $19.96 | $19.43 | $19.72 | 477,179 |
| 4/27/2026 | $18.69 | $18.79 | $18.33 | $18.78 | 291,800 |
| 4/24/2026 | $18.33 | $18.56 | $18.28 | $18.55 | 148,139 |
| 4/23/2026 | $18.23 | $18.53 | $18.23 | $18.43 | 389,900 |
| 4/22/2026 | $18.00 | $18.17 | $17.70 | $18.17 | 336,001 |
| 4/21/2026 | $18.72 | $18.79 | $18.12 | $18.18 | 377,144 |
| 4/20/2026 | $18.18 | $18.63 | $17.96 | $18.54 | 422,130 |
| 4/17/2026 | $18.37 | $18.74 | $18.07 | $18.53 | 463,200 |
| 4/16/2026 | $17.96 | $18.15 | $17.80 | $18.15 | 364,946 |
| 4/15/2026 | $18.23 | $18.30 | $17.92 | $17.95 | 520,136 |
| 4/14/2026 | $17.98 | $18.01 | $17.75 | $17.81 | 302,041 |
| 4/13/2026 | $17.96 | $18.28 | $17.95 | $18.12 | 225,044 |
| 4/10/2026 | $17.60 | $17.86 | $17.54 | $17.85 | 237,700 |
| 4/9/2026 | $18.30 | $18.46 | $17.86 | $17.93 | 385,239 |
| 4/8/2026 | $17.35 | $18.00 | $17.26 | $17.92 | 323,454 |
| 4/7/2026 | $17.76 | $17.90 | $17.30 | $17.33 | 261,006 |
| 4/6/2026 | $17.38 | $17.57 | $17.29 | $17.51 | 112,500 |
| 4/2/2026 | $17.13 | $17.69 | $17.10 | $17.57 | 278,623 |
| 4/1/2026 | $17.41 | $17.41 | $16.98 | $17.06 | 357,990 |
| 3/31/2026 | $17.28 | $17.64 | $17.13 | $17.37 | 851,700 |
| 3/30/2026 | $17.02 | $17.08 | $16.49 | $16.52 | 440,700 |
| 3/27/2026 | $16.62 | $16.94 | $16.54 | $16.72 | 346,611 |
| 3/26/2026 | $16.97 | $17.25 | $16.92 | $16.93 | 277,732 |
| 3/25/2026 | $16.96 | $17.19 | $16.86 | $16.99 | 326,380 |
| 3/24/2026 | $16.52 | $17.10 | $16.49 | $16.90 | 423,153 |
| 3/23/2026 | $15.46 | $16.13 | $15.33 | $16.06 | 437,800 |
| 3/20/2026 | $16.31 | $16.31 | $15.77 | $15.81 | 375,627 |
| 3/19/2026 | $15.63 | $16.20 | $15.49 | $16.08 | 505,829 |
| 3/18/2026 | $15.18 | $15.48 | $15.12 | $15.24 | 379,739 |
| 3/17/2026 | $14.43 | $14.69 | $14.39 | $14.57 | 676,148 |
| 3/16/2026 | $13.95 | $14.38 | $13.78 | $14.29 | 623,421 |
| 3/13/2026 | $13.75 | $13.75 | $13.41 | $13.59 | 445,932 |
| 3/12/2026 | $15.05 | $15.06 | $14.66 | $14.69 | 618,596 |
| 3/11/2026 | $15.45 | $15.62 | $14.88 | $15.45 | 734,435 |
| 3/10/2026 | $17.25 | $17.43 | $17.12 | $17.26 | 301,628 |
| 3/9/2026 | $16.96 | $17.39 | $16.81 | $16.94 | 1.07M |
| 3/6/2026 | $17.01 | $17.23 | $16.86 | $17.05 | 521,200 |
| 3/5/2026 | $17.54 | $17.56 | $17.01 | $17.35 | 645,140 |
| 3/4/2026 | $17.80 | $18.48 | $17.76 | $18.28 | 290,100 |
| 3/3/2026 | $18.52 | $18.84 | $18.24 | $18.41 | 534,600 |
| 3/2/2026 | $18.60 | $18.78 | $18.16 | $18.73 | 297,900 |
| 2/27/2026 | $18.07 | $18.35 | $17.94 | $18.23 | 178,343 |
| 2/26/2026 | $17.79 | $17.86 | $17.56 | $17.84 | 254,800 |
| 2/25/2026 | $17.33 | $17.42 | $17.12 | $17.41 | 191,163 |
| 2/24/2026 | $17.34 | $17.50 | $17.21 | $17.30 | 192,024 |
| 2/23/2026 | $17.44 | $17.55 | $17.27 | $17.35 | 165,435 |
| 2/20/2026 | $17.57 | $17.97 | $17.50 | $17.92 | 346,500 |