BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.29	27.30	27.22	27.23	27.23	-0.33%	36,765
Dec 4, 2025	27.31	27.34	27.20	27.32	27.32	0.11%	288,405
Dec 3, 2025	27.15	27.32	27.15	27.29	27.29	0.48%	15,215
Dec 2, 2025	27.13	27.20	27.11	27.16	27.16	0.07%	37,145
Dec 1, 2025	27.13	27.25	27.13	27.14	27.14	-0.07%	40,364
Nov 28, 2025	27.13	27.24	27.12	27.16	27.12	0.11%	25,776
Nov 26, 2025	27.16	27.17	26.89	27.13	27.09	0.15%	20,681
Nov 25, 2025	27.03	27.17	27.03	27.09	27.05	1.23%	44,272
Nov 24, 2025	27.08	27.08	26.76	26.76	26.72	-0.89%	106,031
Nov 21, 2025	27.02	27.05	26.97	27.00	26.96	-0.14%	337,147
Nov 20, 2025	27.01	27.11	26.92	27.04	26.99	0.21%	16,916
Nov 19, 2025	27.08	27.21	26.97	26.98	26.94	-0.48%	45,088
Nov 18, 2025	27.17	27.28	27.09	27.11	27.07	-0.07%	36,502
Nov 17, 2025	27.23	27.27	27.08	27.13	27.09	-0.44%	146,804
Nov 14, 2025	27.34	27.34	27.22	27.25	27.21	0.11%	28,321
Nov 13, 2025	27.20	27.33	27.20	27.22	27.18	0.11%	43,442
Nov 12, 2025	27.19	27.27	27.14	27.19	27.15	-0.04%	27,526
Nov 11, 2025	27.24	27.34	27.20	27.20	27.16	-0.15%	18,113
Nov 10, 2025	27.32	27.32	27.16	27.24	27.20	0.18%	59,720
Nov 7, 2025	27.20	27.28	27.18	27.19	27.15	-	286,709
Nov 6, 2025	27.27	27.27	27.10	27.19	27.15	0.26%	626,349
Nov 5, 2025	27.12	27.17	27.04	27.12	27.08	0.15%	45,182
Nov 4, 2025	27.10	27.19	27.06	27.08	27.04	-0.33%	191,547
Nov 3, 2025	27.17	27.24	27.11	27.17	27.13	-0.07%	60,453
Oct 31, 2025	27.16	27.31	27.16	27.19	27.10	-0.37%	115,789
Oct 30, 2025	27.27	27.30	27.25	27.29	27.20	-0.55%	38,967
Oct 29, 2025	27.51	27.55	27.31	27.44	27.35	-0.18%	189,745
Oct 28, 2025	27.41	27.56	27.40	27.49	27.40	0.33%	242,696
Oct 27, 2025	27.35	27.50	27.35	27.40	27.31	-0.15%	85,442
Oct 24, 2025	27.42	27.46	27.36	27.44	27.35	0.04%	18,267
Oct 23, 2025	27.35	27.43	27.34	27.43	27.34	-0.15%	339,862
Oct 22, 2025	27.39	27.53	27.34	27.47	27.38	0.37%	300,965
Oct 21, 2025	27.42	27.44	27.36	27.37	27.28	-0.33%	33,469
Oct 20, 2025	27.52	27.56	27.45	27.46	27.37	-0.07%	53,623
Oct 17, 2025	27.50	27.55	27.30	27.48	27.39	-0.36%	61,648
Oct 16, 2025	27.44	27.63	27.44	27.58	27.49	0.55%	24,704
Oct 15, 2025	27.40	27.49	27.35	27.43	27.34	0.22%	41,866
Oct 14, 2025	27.33	27.43	27.26	27.37	27.28	0.11%	67,535
Oct 13, 2025	27.34	27.37	27.31	27.34	27.25	-0.11%	11,339
Oct 10, 2025	27.32	27.45	27.29	27.37	27.28	0.44%	73,890
Oct 9, 2025	27.36	27.47	27.25	27.25	27.16	-0.47%	34,758
Oct 8, 2025	27.41	27.45	27.36	27.38	27.29	-0.22%	41,890
Oct 7, 2025	27.54	27.57	27.44	27.44	27.35	-0.51%	28,848
Oct 6, 2025	27.59	27.66	27.56	27.58	27.49	-0.76%	71,141
Oct 3, 2025	27.76	27.79	27.72	27.79	27.70	-	559,060
Oct 2, 2025	27.86	27.86	27.69	27.79	27.70	-0.01%	28,771
Oct 1, 2025	27.84	27.84	27.75	27.79	27.70	-0.10%	240,799
Sep 30, 2025	27.80	27.84	27.75	27.82	27.68	0.14%	84,595
Sep 29, 2025	27.72	27.79	27.70	27.78	27.64	0.51%	42,045
Sep 26, 2025	27.56	27.68	27.56	27.64	27.50	0.33%	34,005