BWZ(BWZ)
BWZ
$27.39—Stale · unknown old
NYSE • Last print unknown ago
$27.39—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $27.41 | $27.46 | $27.36 | $27.39 | 34,300 |
| 9/10/2026 | $27.33 | $27.50 | $27.33 | $27.36 | 94,400 |
| 9/9/2026 | $27.52 | $27.54 | $27.46 | $27.50 | 64,222 |
| 9/8/2026 | $27.44 | $27.54 | $27.39 | $27.39 | 22,338 |
| 9/4/2026 | $27.47 | $27.48 | $27.28 | $27.43 | 56,223 |
| 9/3/2026 | $27.32 | $27.46 | $27.32 | $27.46 | 31,409 |
| 9/2/2026 | $27.10 | $27.25 | $27.10 | $27.15 | 25,821 |
| 9/1/2026 | $27.14 | $27.20 | $27.07 | $27.12 | 19,200 |
| 8/31/2026 | $27.23 | $27.32 | $27.22 | $27.26 | 1.05M |
| 8/28/2026 | $27.34 | $27.46 | $27.18 | $27.24 | 142,700 |
| 8/27/2026 | $27.34 | $27.38 | $27.25 | $27.32 | 16,037 |
| 8/26/2026 | $27.31 | $27.38 | $27.28 | $27.32 | 75,900 |
| 8/25/2026 | $27.38 | $27.44 | $27.33 | $27.41 | 25,800 |
| 8/24/2026 | $27.29 | $27.41 | $27.29 | $27.37 | 27,600 |
| 8/21/2026 | $27.48 | $27.48 | $27.38 | $27.42 | 12,000 |
| 8/20/2026 | $27.34 | $27.41 | $27.34 | $27.36 | 22,511 |
| 8/19/2026 | $27.36 | $27.41 | $27.23 | $27.36 | 32,205 |
| 8/18/2026 | $27.19 | $27.22 | $27.15 | $27.18 | 22,931 |
| 8/17/2026 | $27.27 | $27.27 | $27.17 | $27.20 | 18,820 |
| 8/14/2026 | $27.11 | $27.34 | $27.11 | $27.16 | 27,200 |
| 8/13/2026 | $27.17 | $27.20 | $27.11 | $27.11 | 28,800 |
| 8/12/2026 | $27.14 | $27.21 | $27.06 | $27.06 | 29,307 |
| 8/11/2026 | $27.14 | $27.18 | $27.14 | $27.15 | 16,822 |
| 8/10/2026 | $27.20 | $27.21 | $27.12 | $27.17 | 32,146 |
| 8/7/2026 | $27.20 | $27.33 | $27.20 | $27.27 | 53,532 |
| 8/6/2026 | $27.22 | $27.23 | $27.11 | $27.15 | 21,600 |
| 8/5/2026 | $27.15 | $27.23 | $27.15 | $27.23 | 62,618 |
| 8/4/2026 | $27.14 | $27.26 | $27.12 | $27.21 | 63,800 |
| 8/3/2026 | $27.15 | $27.15 | $27.07 | $27.09 | 64,300 |
| 7/31/2026 | $27.12 | $27.19 | $26.91 | $27.13 | 228,600 |
| 7/30/2026 | $26.73 | $27.17 | $26.73 | $27.16 | 834,542 |
| 7/29/2026 | $26.59 | $26.81 | $26.57 | $26.69 | 91,946 |
| 7/28/2026 | $26.60 | $26.73 | $26.58 | $26.65 | 70,831 |
| 7/27/2026 | $26.65 | $26.69 | $26.59 | $26.61 | 68,745 |
| 7/24/2026 | $26.58 | $26.70 | $26.57 | $26.57 | 40,525 |
| 7/23/2026 | $26.62 | $26.62 | $26.50 | $26.56 | 36,769 |
| 7/22/2026 | $26.66 | $26.78 | $26.66 | $26.69 | 50,100 |
| 7/21/2026 | $26.83 | $26.83 | $26.66 | $26.67 | 45,304 |
| 7/20/2026 | $26.75 | $26.81 | $26.70 | $26.80 | 19,044 |
| 7/17/2026 | $26.79 | $26.83 | $26.72 | $26.80 | 118,900 |
| 7/16/2026 | $26.77 | $26.86 | $26.68 | $26.79 | 44,200 |
| 7/15/2026 | $26.75 | $26.90 | $26.74 | $26.79 | 33,609 |
| 7/14/2026 | $26.79 | $26.83 | $26.70 | $26.83 | 26,521 |
| 7/13/2026 | $26.74 | $26.75 | $26.62 | $26.62 | 23,492 |
| 7/10/2026 | $26.78 | $26.87 | $26.73 | $26.82 | 17,800 |
| 7/9/2026 | $26.69 | $26.75 | $26.69 | $26.73 | 10,100 |
| 7/8/2026 | $26.75 | $26.79 | $26.59 | $26.61 | 180,329 |
| 7/7/2026 | $26.75 | $26.83 | $26.63 | $26.66 | 7,743 |
| 7/6/2026 | $26.70 | $26.82 | $26.65 | $26.71 | 67,000 |
| 7/2/2026 | $26.73 | $26.88 | $26.69 | $26.70 | 682,111 |
| 7/1/2026 | $26.71 | $26.74 | $26.65 | $26.70 | 48,600 |
| 6/30/2026 | $26.70 | $26.78 | $26.65 | $26.75 | 32,326 |
| 6/29/2026 | $26.83 | $26.83 | $26.75 | $26.76 | 1.04M |
| 6/26/2026 | $26.79 | $26.84 | $26.72 | $26.79 | 31,100 |
| 6/25/2026 | $26.60 | $26.75 | $26.56 | $26.72 | 519,423 |
| 6/24/2026 | $26.61 | $26.69 | $26.60 | $26.65 | 201,818 |
| 6/23/2026 | $26.70 | $26.73 | $26.62 | $26.64 | 125,500 |
| 6/22/2026 | $26.77 | $26.82 | $26.70 | $26.73 | 45,500 |
| 6/18/2026 | $26.93 | $26.93 | $26.78 | $26.85 | 20,724 |
| 6/17/2026 | $27.09 | $27.15 | $26.79 | $26.81 | 31,810 |
| 6/16/2026 | $27.11 | $27.18 | $27.01 | $27.05 | 31,904 |
| 6/15/2026 | $27.20 | $27.20 | $27.09 | $27.15 | 19,000 |