BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.25	27.25	27.17	27.24	-	-0.22%	11,265
Mar 5, 2026	27.47	27.47	27.23	27.30	27.30	-0.80%	138,525
Mar 4, 2026	27.44	27.53	27.41	27.52	27.52	0.84%	14,165
Mar 3, 2026	27.21	27.61	27.16	27.29	27.29	-1.02%	117,799
Mar 2, 2026	27.64	27.67	27.45	27.57	27.57	-0.83%	307,170
Feb 27, 2026	27.85	27.92	27.79	27.80	27.76	0.04%	116,375
Feb 26, 2026	27.87	27.87	27.74	27.79	27.75	0.07%	12,942
Feb 25, 2026	27.85	27.87	27.74	27.77	27.73	0.04%	69,042
Feb 24, 2026	27.75	27.83	27.72	27.76	27.72	-0.29%	69,159
Feb 23, 2026	27.79	27.92	27.79	27.84	27.80	0.43%	100,825
Feb 20, 2026	27.75	27.85	27.70	27.72	27.68	-0.02%	68,735
Feb 19, 2026	27.77	27.81	27.67	27.73	27.68	-0.11%	84,458
Feb 18, 2026	27.84	27.98	27.76	27.76	27.71	-0.45%	38,633
Feb 17, 2026	27.86	28.00	27.80	27.88	27.84	-0.43%	45,272
Feb 13, 2026	28.05	28.07	27.91	28.00	27.96	-0.02%	46,038
Feb 12, 2026	28.08	28.08	27.95	28.01	27.96	0.09%	581,721
Feb 11, 2026	27.99	28.04	27.94	27.98	27.94	0.21%	18,267
Feb 10, 2026	27.91	28.01	27.91	27.92	27.88	0.11%	44,746
Feb 9, 2026	27.88	27.90	27.83	27.89	27.85	0.69%	79,158
Feb 6, 2026	27.64	27.76	27.64	27.70	27.66	0.36%	115,724
Feb 5, 2026	27.65	27.72	27.57	27.60	27.56	-0.40%	476,946
Feb 4, 2026	27.84	27.84	27.66	27.71	27.67	-0.32%	105,680
Feb 3, 2026	27.78	27.82	27.73	27.80	27.76	0.18%	84,778
Feb 2, 2026	27.71	27.81	27.68	27.75	27.71	-0.54%	162,000
Jan 30, 2026	27.97	28.05	27.88	27.90	27.81	-0.99%	519,659
Jan 29, 2026	28.16	28.20	28.02	28.18	28.09	0.11%	70,215
Jan 28, 2026	28.15	28.20	28.01	28.15	28.06	-0.39%	179,610
Jan 27, 2026	28.00	28.26	27.98	28.26	28.17	1.36%	100,606
Jan 26, 2026	27.87	27.96	27.80	27.88	27.79	0.54%	63,732
Jan 23, 2026	27.53	27.78	27.44	27.73	27.64	0.76%	48,084
Jan 22, 2026	27.45	27.56	27.45	27.52	27.43	0.55%	182,988
Jan 21, 2026	27.46	27.48	27.37	27.37	27.28	-0.07%	41,216
Jan 20, 2026	27.27	27.43	27.27	27.39	27.30	0.55%	64,745
Jan 16, 2026	27.19	27.27	27.19	27.24	27.15	-	22,925
Jan 15, 2026	27.25	27.26	27.22	27.24	27.15	-0.18%	53,675
Jan 14, 2026	27.25	27.34	27.19	27.29	27.20	0.15%	136,980
Jan 13, 2026	27.30	27.34	27.16	27.25	27.16	-0.22%	190,349
Jan 12, 2026	27.28	27.34	27.23	27.31	27.22	0.07%	239,634
Jan 9, 2026	27.21	27.29	27.19	27.29	27.20	-0.04%	42,640
Jan 8, 2026	27.31	27.31	27.25	27.30	27.21	-0.04%	76,523
Jan 7, 2026	27.35	27.40	27.27	27.31	27.22	-0.15%	151,295
Jan 6, 2026	27.34	27.40	27.28	27.35	27.26	-0.07%	83,799
Jan 5, 2026	27.27	27.43	27.27	27.37	27.28	0.29%	278,193
Jan 2, 2026	27.38	27.40	27.27	27.29	27.20	-0.44%	184,526
Dec 31, 2025	27.33	27.41	27.29	27.41	27.32	0.15%	75,544
Dec 30, 2025	27.43	27.45	27.37	27.37	27.28	-0.29%	61,420
Dec 29, 2025	27.40	27.46	27.15	27.45	27.36	0.29%	40,426
Dec 26, 2025	27.44	27.49	27.37	27.37	27.28	-0.36%	10,999
Dec 24, 2025	27.47	27.48	27.37	27.47	27.38	0.26%	16,026
Dec 23, 2025	27.35	27.40	27.33	27.40	27.31	0.44%	82,761
Dec 22, 2025	27.21	27.38	27.09	27.28	27.19	0.37%	307,823
Dec 19, 2025	27.29	27.30	27.15	27.18	27.09	-0.37%	29,516
Dec 18, 2025	27.33	27.38	27.26	27.28	27.19	-0.55%	62,819
Dec 17, 2025	27.25	27.45	27.18	27.43	27.29	0.11%	30,480
Dec 16, 2025	27.42	27.49	27.33	27.40	27.26	0.04%	318,679
Dec 15, 2025	27.41	27.44	27.37	27.39	27.25	0.11%	34,241
Dec 12, 2025	27.46	27.46	27.28	27.36	27.22	-0.04%	40,199
Dec 11, 2025	27.34	27.46	27.33	27.37	27.23	0.37%	174,680
Dec 10, 2025	27.19	27.33	27.13	27.27	27.13	0.52%	313,256
Dec 9, 2025	27.13	27.21	27.13	27.13	26.99	-0.18%	27,558
Dec 8, 2025	27.29	27.29	27.13	27.18	27.04	-0.18%	532,218
Dec 5, 2025	27.29	27.30	27.22	27.23	27.09	-0.33%	36,765
Dec 4, 2025	27.31	27.34	27.20	27.32	27.18	0.11%	288,405
Dec 3, 2025	27.15	27.32	27.15	27.29	27.15	0.48%	15,215
Dec 2, 2025	27.13	27.20	27.11	27.16	27.02	0.07%	37,145
Dec 1, 2025	27.13	27.25	27.13	27.14	27.00	-0.07%	40,364
Nov 28, 2025	27.13	27.24	27.12	27.16	26.98	0.11%	25,776
Nov 26, 2025	27.16	27.17	26.89	27.13	26.95	0.15%	20,681
Nov 25, 2025	27.03	27.17	27.03	27.09	26.91	1.23%	44,272
Nov 24, 2025	27.08	27.08	26.76	26.76	26.58	-0.89%	106,031
Nov 21, 2025	27.02	27.05	26.97	27.00	26.82	-0.14%	337,147
Nov 20, 2025	27.01	27.11	26.92	27.04	26.86	0.21%	16,916
Nov 19, 2025	27.08	27.21	26.97	26.98	26.80	-0.48%	45,088
Nov 18, 2025	27.17	27.28	27.09	27.11	26.93	-0.07%	36,502
Nov 17, 2025	27.23	27.27	27.08	27.13	26.95	-0.44%	146,804
Nov 14, 2025	27.34	27.34	27.22	27.25	27.07	0.11%	28,321
Nov 13, 2025	27.20	27.33	27.20	27.22	27.04	0.11%	43,442
Nov 12, 2025	27.19	27.27	27.14	27.19	27.01	-0.04%	27,526
Nov 11, 2025	27.24	27.34	27.20	27.20	27.02	-0.15%	18,113
Nov 10, 2025	27.32	27.32	27.16	27.24	27.06	0.18%	59,720
Nov 7, 2025	27.20	27.28	27.18	27.19	27.01	-	286,709
Nov 6, 2025	27.27	27.27	27.10	27.19	27.01	0.26%	626,349
Nov 5, 2025	27.12	27.17	27.04	27.12	26.94	0.15%	45,182
Nov 4, 2025	27.10	27.19	27.06	27.08	26.90	-0.33%	191,547
Nov 3, 2025	27.17	27.24	27.11	27.17	26.99	-0.07%	60,453
Oct 31, 2025	27.16	27.31	27.16	27.19	26.97	-0.37%	115,789
Oct 30, 2025	27.27	27.30	27.25	27.29	27.07	-0.55%	38,967
Oct 29, 2025	27.51	27.55	27.31	27.44	27.21	-0.18%	189,745
Oct 28, 2025	27.41	27.56	27.40	27.49	27.26	0.33%	242,696
Oct 27, 2025	27.35	27.50	27.35	27.40	27.17	-0.15%	85,442
Oct 24, 2025	27.42	27.46	27.36	27.44	27.21	0.04%	18,267
Oct 23, 2025	27.35	27.43	27.34	27.43	27.20	-0.15%	339,862
Oct 22, 2025	27.39	27.53	27.34	27.47	27.24	0.37%	300,965
Oct 21, 2025	27.42	27.44	27.36	27.37	27.15	-0.33%	33,469
Oct 20, 2025	27.52	27.56	27.45	27.46	27.23	-0.07%	53,623
Oct 17, 2025	27.50	27.55	27.30	27.48	27.25	-0.36%	61,648
Oct 16, 2025	27.44	27.63	27.44	27.58	27.35	0.55%	24,704
Oct 15, 2025	27.40	27.49	27.35	27.43	27.20	0.22%	41,866
Oct 14, 2025	27.33	27.43	27.26	27.37	27.15	0.11%	67,535
Oct 13, 2025	27.34	27.37	27.31	27.34	27.12	-0.11%	11,339