BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	27.56	27.68	27.56	27.64	27.64	0.33%	34,005
Sep 25, 2025	27.64	27.68	27.52	27.55	27.55	-0.60%	66,775
Sep 24, 2025	27.83	27.83	27.71	27.72	27.72	-0.68%	12,422
Sep 23, 2025	27.95	27.95	27.85	27.91	27.91	-0.09%	57,145
Sep 22, 2025	27.90	27.93	27.80	27.93	27.93	0.54%	59,480
Sep 19, 2025	27.76	27.85	27.76	27.78	27.78	-0.14%	77,622
Sep 18, 2025	27.80	27.90	27.73	27.82	27.82	-0.75%	76,642
Sep 17, 2025	28.12	28.18	27.98	28.03	28.03	0.04%	45,653
Sep 16, 2025	27.95	28.09	27.95	28.02	28.02	0.43%	130,779
Sep 15, 2025	27.96	27.96	27.87	27.90	27.90	0.09%	121,641
Sep 12, 2025	27.80	27.90	27.79	27.88	27.88	-0.02%	31,298
Sep 11, 2025	27.74	27.91	27.74	27.88	27.88	0.36%	44,420
Sep 10, 2025	27.88	27.89	27.78	27.78	27.78	-0.23%	85,582
Sep 9, 2025	27.87	27.91	27.80	27.85	27.85	-0.18%	67,924
Sep 8, 2025	27.85	27.97	27.83	27.90	27.90	0.31%	69,558
Sep 5, 2025	27.89	27.89	27.72	27.81	27.81	0.60%	31,118
Sep 4, 2025	27.69	27.69	27.55	27.65	27.65	-0.02%	188,339
Sep 3, 2025	27.55	27.86	27.55	27.65	27.65	0.36%	135,407
Sep 2, 2025	27.80	27.80	27.50	27.55	27.55	-0.87%	234,345
Aug 29, 2025	27.77	27.82	27.72	27.79	27.74	0.01%	32,400
Aug 28, 2025	27.60	27.85	27.60	27.79	27.74	0.32%	88,848
Aug 27, 2025	27.59	27.70	27.55	27.70	27.65	-	59,343
Aug 26, 2025	27.64	27.71	27.58	27.70	27.65	0.33%	548,616
Aug 25, 2025	27.74	27.74	27.58	27.61	27.56	-0.58%	138,600
Aug 22, 2025	27.49	27.81	27.49	27.77	27.72	0.91%	64,500
Aug 21, 2025	27.65	27.65	27.44	27.52	27.47	-0.31%	28,212
Aug 20, 2025	27.68	27.68	27.57	27.61	27.55	0.05%	59,208
Aug 19, 2025	27.59	27.78	27.58	27.59	27.54	-0.22%	40,336
Aug 18, 2025	27.71	27.71	27.59	27.65	27.60	-0.22%	29,623
Aug 15, 2025	27.73	27.79	27.68	27.71	27.66	0.36%	35,045
Aug 14, 2025	27.72	27.72	27.55	27.61	27.56	-0.50%	86,961
Aug 13, 2025	27.71	27.81	27.68	27.75	27.70	0.54%	22,377
Aug 12, 2025	27.52	27.68	27.52	27.60	27.55	0.04%	69,898
Aug 11, 2025	27.57	27.60	27.48	27.59	27.54	-0.11%	42,080
Aug 8, 2025	27.69	27.69	27.54	27.62	27.57	-	5,406,965
Aug 7, 2025	27.75	27.75	27.56	27.62	27.57	-0.04%	88,053
Aug 6, 2025	27.60	27.72	27.56	27.63	27.58	0.66%	46,567
Aug 5, 2025	27.65	27.65	27.44	27.45	27.40	-0.47%	61,501
Aug 4, 2025	27.64	27.68	27.51	27.58	27.53	0.33%	54,701
Aug 1, 2025	27.50	27.58	27.39	27.49	27.44	1.18%	68,192
Jul 31, 2025	27.21	27.28	27.15	27.17	27.07	-0.33%	32,237
Jul 30, 2025	27.35	27.48	27.26	27.26	27.16	-1.09%	90,869
Jul 29, 2025	27.47	27.60	27.42	27.56	27.46	0.18%	50,328
Jul 28, 2025	27.65	27.68	27.51	27.51	27.41	-1.04%	69,172
Jul 25, 2025	27.79	27.85	27.72	27.80	27.70	-0.50%	70,001
Jul 24, 2025	27.94	27.99	27.83	27.94	27.84	-0.04%	52,078
Jul 23, 2025	27.72	27.95	27.72	27.95	27.85	0.04%	30,775
Jul 22, 2025	27.78	27.94	27.78	27.94	27.84	0.68%	65,509
Jul 21, 2025	27.65	27.84	27.65	27.75	27.65	0.51%	39,301
Jul 18, 2025	27.70	27.88	27.59	27.61	27.51	0.07%	54,507