BWIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.61	42.98	41.91	42.70	42.70	0.83%	1,405,478
Jun 26, 2025	41.37	42.36	41.00	42.35	42.35	1.90%	700,757
Jun 25, 2025	44.64	44.69	41.48	41.56	41.56	-6.69%	1,528,554
Jun 24, 2025	42.01	45.16	41.89	44.54	44.54	6.40%	2,428,714
Jun 23, 2025	40.00	42.27	39.58	41.86	41.86	4.89%	1,521,806
Jun 20, 2025	39.63	40.42	39.62	39.91	39.91	1.40%	938,173
Jun 18, 2025	37.77	39.79	37.77	39.36	39.36	3.77%	638,183
Jun 17, 2025	38.22	38.79	37.66	37.93	37.93	-2.01%	681,335
Jun 16, 2025	39.11	39.89	38.61	38.71	38.71	-1.05%	681,372
Jun 13, 2025	38.71	40.53	38.71	39.12	39.12	-0.64%	675,686
Jun 12, 2025	39.50	40.11	38.88	39.37	39.37	-0.58%	990,919
Jun 11, 2025	38.57	39.66	37.96	39.60	39.60	3.02%	1,497,243
Jun 10, 2025	38.87	38.90	37.94	38.44	38.44	-1.26%	709,906
Jun 9, 2025	39.00	39.41	37.87	38.93	38.93	0.78%	1,021,019
Jun 6, 2025	38.87	38.95	38.16	38.63	38.63	1.52%	346,412
Jun 5, 2025	38.55	38.55	37.69	38.05	38.05	-1.78%	287,040
Jun 4, 2025	40.30	40.32	38.70	38.74	38.74	-4.11%	519,133
Jun 3, 2025	38.70	40.50	37.89	40.40	40.40	4.39%	450,585
Jun 2, 2025	38.35	38.83	37.90	38.70	38.70	0.44%	379,670
May 30, 2025	38.43	38.91	38.06	38.53	38.53	0.10%	516,258
May 29, 2025	38.06	38.75	37.95	38.49	38.49	1.26%	325,975
May 28, 2025	38.91	39.25	37.99	38.01	38.01	-2.29%	580,485
May 27, 2025	38.79	39.28	38.28	38.90	38.90	2.37%	428,699
May 23, 2025	37.46	38.30	37.46	38.00	38.00	-0.26%	358,783
May 22, 2025	37.58	38.23	37.16	38.10	38.10	1.17%	416,501
May 21, 2025	38.14	38.43	37.60	37.66	37.66	-2.54%	368,639
May 20, 2025	38.91	39.13	38.58	38.64	38.64	-1.10%	278,403
May 19, 2025	38.86	39.41	38.66	39.07	39.07	-0.38%	224,351
May 16, 2025	39.61	40.40	38.83	39.22	39.22	-1.46%	478,357
May 15, 2025	38.30	40.08	37.95	39.80	39.80	3.92%	596,156
May 14, 2025	38.64	38.64	37.30	38.30	38.30	-0.52%	707,941
May 13, 2025	38.87	40.11	38.38	38.50	38.50	-2.21%	647,760
May 12, 2025	38.58	39.69	38.32	39.37	39.37	1.42%	613,831
May 9, 2025	39.18	39.80	38.65	38.82	38.82	-1.45%	391,984
May 8, 2025	39.50	40.19	38.65	39.39	39.39	0.51%	678,295
May 7, 2025	38.45	40.12	38.00	39.19	39.19	-4.20%	948,537
May 6, 2025	40.00	41.31	39.77	40.91	40.91	0.49%	670,756
May 5, 2025	42.09	42.28	40.63	40.71	40.71	-2.82%	623,602
May 2, 2025	40.85	42.14	40.85	41.89	41.89	2.80%	571,860
May 1, 2025	41.77	42.75	40.70	40.75	40.75	-2.09%	579,818
Apr 30, 2025	41.39	41.77	40.12	41.62	41.62	-1.12%	385,701
Apr 29, 2025	42.05	42.95	41.13	42.09	42.09	-0.33%	684,376
Apr 28, 2025	42.21	43.02	41.33	42.23	42.23	0.64%	655,320
Apr 25, 2025	42.57	42.83	40.63	41.96	41.96	-2.58%	418,199
Apr 24, 2025	42.61	43.19	42.24	43.07	43.07	0.87%	359,949
Apr 23, 2025	42.98	44.08	41.52	42.70	42.70	2.23%	396,016
Apr 22, 2025	41.34	42.45	40.10	41.77	41.77	3.57%	292,897
Apr 21, 2025	41.79	42.12	39.25	40.33	40.33	-4.27%	464,678
Apr 17, 2025	42.82	43.52	42.13	42.13	42.13	-1.50%	405,892
Apr 16, 2025	42.67	43.47	42.20	42.77	42.77	-0.65%	265,115