BWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	66.12	66.12	66.12	66.12	66.12	-1.63%	121
Mar 2, 2026	66.78	67.21	66.78	67.21	67.21	1.93%	971
Feb 27, 2026	65.32	65.94	65.32	65.94	65.94	-2.46%	1,132
Feb 26, 2026	67.60	67.60	67.60	67.60	67.60	0.76%	324
Feb 25, 2026	67.12	67.12	67.09	67.09	67.09	3.55%	397
Feb 24, 2026	64.79	64.79	64.79	64.79	64.79	2.79%	47
Feb 23, 2026	63.03	63.03	63.03	63.03	63.03	-1.89%	122
Feb 20, 2026	64.08	64.25	64.08	64.25	64.25	-1.10%	336
Feb 19, 2026	64.96	64.96	64.96	64.96	64.96	0.39%	90
Feb 18, 2026	64.71	64.71	64.71	64.71	64.71	0.71%	407
Feb 17, 2026	64.25	64.25	64.25	64.25	64.25	-0.50%	122
Feb 13, 2026	64.18	64.58	64.18	64.58	64.58	2.02%	321
Feb 12, 2026	63.20	63.55	63.20	63.30	63.30	-2.88%	789
Feb 11, 2026	64.74	65.18	64.74	65.18	65.18	-2.73%	966
Feb 10, 2026	67.66	67.66	67.01	67.01	67.01	-0.24%	1,053
Feb 9, 2026	67.17	67.17	67.17	67.17	67.17	4.19%	186
Feb 6, 2026	62.32	64.47	62.32	64.47	64.47	6.96%	243
Feb 5, 2026	60.27	60.27	60.27	60.27	60.27	-5.36%	650
Feb 4, 2026	63.88	63.88	63.68	63.68	63.68	-4.85%	750
Feb 3, 2026	65.75	66.93	65.75	66.93	66.93	-2.01%	612
Feb 2, 2026	69.21	69.57	68.31	68.31	68.31	-1.78%	14,869
Jan 30, 2026	70.04	70.04	69.55	69.55	69.55	-5.78%	353
Jan 29, 2026	73.81	73.81	73.81	73.81	73.81	-1.51%	184
Jan 28, 2026	74.95	74.95	74.95	74.95	74.95	0.31%	219
Jan 27, 2026	74.71	74.71	74.71	74.71	74.71	1.93%	220
Jan 26, 2026	73.87	73.87	73.30	73.30	73.30	-0.48%	589
Jan 23, 2026	73.99	74.52	73.46	73.65	73.65	1.21%	1,247
Jan 22, 2026	75.77	75.77	72.77	72.77	72.77	-0.20%	1,283
Jan 21, 2026	72.92	72.92	72.92	72.92	72.92	-0.69%	295
Jan 20, 2026	74.33	74.33	73.42	73.42	73.42	-4.10%	1,151
Jan 16, 2026	76.20	77.33	76.12	76.56	76.56	1.75%	1,095
Jan 15, 2026	76.37	76.37	75.24	75.24	75.24	-0.46%	785
Jan 14, 2026	75.33	75.59	75.33	75.59	75.59	-0.89%	271
Jan 13, 2026	76.29	76.29	76.27	76.27	76.27	0.94%	726
Jan 12, 2026	75.56	75.56	75.56	75.56	75.56	1.59%	149
Jan 9, 2026	74.76	74.76	74.34	74.38	74.38	0.22%	485
Jan 8, 2026	73.92	74.21	73.92	74.21	74.21	0.04%	366
Jan 7, 2026	74.18	74.18	74.18	74.18	74.18	-1.31%	153
Jan 6, 2026	73.98	75.28	73.98	75.16	75.16	-0.61%	823
Jan 5, 2026	75.05	75.62	75.05	75.62	75.62	4.52%	610
Jan 2, 2026	71.48	72.35	71.48	72.35	72.35	2.27%	844
Dec 31, 2025	70.75	70.75	70.75	70.75	70.75	-1.00%	99
Dec 30, 2025	71.46	71.46	71.46	71.46	71.46	-0.74%	260
Dec 29, 2025	71.99	71.99	71.99	71.99	71.99	-0.84%	166
Dec 26, 2025	72.89	72.89	72.61	72.61	72.60	-0.81%	395
Dec 24, 2025	73.26	73.26	73.20	73.20	73.20	0.33%	408
Dec 23, 2025	72.89	72.95	72.89	72.95	72.95	-1.00%	938
Dec 22, 2025	73.69	73.69	73.69	73.69	73.69	1.03%	37
Dec 19, 2025	72.72	72.94	72.72	72.94	72.94	2.71%	418
Dec 18, 2025	71.02	71.02	71.02	71.02	71.02	1.73%	388
Dec 17, 2025	71.70	71.70	69.81	69.81	69.81	-2.68%	775
Dec 16, 2025	71.45	71.73	71.45	71.73	71.73	1.15%	477
Dec 15, 2025	71.71	71.71	70.92	70.92	70.92	-3.80%	304
Dec 12, 2025	73.72	73.72	73.72	73.72	73.72	-3.09%	175
Dec 11, 2025	76.06	76.06	76.06	76.06	76.06	-0.63%	47
Dec 10, 2025	76.55	76.55	76.55	76.55	76.55	-0.38%	351
Dec 9, 2025	76.80	76.84	76.80	76.84	76.84	1.24%	183
Dec 8, 2025	75.90	75.90	75.90	75.90	75.90	0.90%	277
Dec 5, 2025	75.23	75.23	75.23	75.23	75.23	-0.98%	98
Dec 4, 2025	74.70	75.97	74.70	75.97	75.97	1.81%	459
Dec 3, 2025	74.55	74.62	74.55	74.62	74.62	2.26%	444
Dec 2, 2025	72.97	72.97	72.97	72.97	72.97	-0.20%	427
Dec 1, 2025	73.11	73.11	73.11	73.11	73.11	-2.01%	248
Nov 28, 2025	74.61	74.61	74.61	74.61	74.61	1.90%	60
Nov 26, 2025	73.22	73.22	73.22	73.22	73.22	2.51%	161
Nov 25, 2025	70.07	71.42	70.07	71.42	71.42	0.46%	1,039
Nov 24, 2025	71.10	71.10	71.10	71.10	71.10	4.65%	264
Nov 21, 2025	66.80	67.94	66.80	67.94	67.94	0.51%	780
Nov 20, 2025	71.92	71.92	67.59	67.60	67.60	-3.19%	848
Nov 19, 2025	70.00	70.00	69.83	69.83	69.82	-0.68%	449
Nov 18, 2025	69.80	70.30	69.80	70.30	70.30	0.26%	872
Nov 17, 2025	71.40	71.40	70.13	70.13	70.13	-2.28%	1,536
Nov 14, 2025	72.33	72.33	71.76	71.76	71.76	-0.48%	1,108
Nov 13, 2025	73.11	73.11	72.10	72.10	72.10	-5.41%	914
Nov 12, 2025	78.22	78.22	76.23	76.23	76.23	-2.06%	460
Nov 11, 2025	78.70	78.70	77.84	77.84	77.84	-2.77%	473
Nov 10, 2025	81.04	81.04	80.05	80.05	80.05	1.81%	1,057
Nov 7, 2025	78.63	78.63	78.63	78.63	78.63	0.06%	261
Nov 6, 2025	78.58	78.58	78.58	78.58	78.58	-4.81%	82
Nov 5, 2025	81.52	82.55	81.43	82.55	82.55	2.47%	867
Nov 4, 2025	80.57	80.57	80.57	80.57	80.56	-4.40%	410
Nov 3, 2025	85.94	85.94	84.28	84.28	84.28	-0.34%	1,210
Oct 31, 2025	84.70	84.79	84.56	84.56	84.56	1.78%	1,482
Oct 30, 2025	84.14	84.48	83.08	83.08	83.08	-4.26%	1,441
Oct 29, 2025	87.38	87.39	86.78	86.78	86.78	-0.67%	1,907
Oct 28, 2025	88.18	88.75	87.37	87.37	87.37	-0.77%	765
Oct 27, 2025	88.16	88.16	87.32	88.05	88.05	1.94%	1,183
Oct 24, 2025	86.37	86.37	86.37	86.37	86.37	3.62%	319
Oct 23, 2025	82.38	83.36	82.12	83.36	83.36	2.43%	569
Oct 22, 2025	80.00	81.38	80.00	81.38	81.38	-3.34%	494
Oct 21, 2025	85.26	85.26	84.19	84.19	84.19	-1.51%	915
Oct 20, 2025	84.87	85.49	84.87	85.49	85.49	2.43%	476
Oct 17, 2025	82.51	83.46	82.31	83.46	83.46	-0.46%	1,300
Oct 16, 2025	87.02	87.02	83.84	83.84	83.84	-3.22%	2,762
Oct 15, 2025	87.16	87.33	86.63	86.63	86.63	1.17%	1,259
Oct 14, 2025	85.63	85.63	85.63	85.63	85.63	0.29%	99
Oct 13, 2025	85.38	85.38	85.38	85.38	85.38	2.63%	343
Oct 10, 2025	85.44	85.69	83.19	83.19	83.19	-5.06%	1,807
Oct 9, 2025	86.57	87.62	86.57	87.62	87.62	0.81%	8,526
Oct 8, 2025	86.92	86.92	86.92	86.92	86.92	1.81%	339