Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BWZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 25.18 | -0.11 | -0.42% | 25.15 | 25.20 | 25.09 | 24,240 |
| Jan 08 2025 | 25.285 | -0.13 | -0.49% | 25.29 | 25.31 | 25.2101 | 11,547 |
| Jan 07 2025 | 25.41 | -0.04 | -0.16% | 25.48 | 25.48 | 25.32 | 8,932 |
| Jan 06 2025 | 25.45 | 0.18 | 0.71% | 25.43 | 25.50 | 25.3201 | 25,742 |
| Jan 03 2025 | 25.27 | 0.03 | 0.12% | 25.24 | 25.33 | 25.21 | 10,193 |
| Jan 02 2025 | 25.2399 | -0.10 | -0.38% | 25.30 | 25.36 | 25.1782 | 15,580 |
| Dec 31 2024 | 25.335 | -0.10 | -0.38% | 25.39 | 25.425 | 25.12 | 157,116 |
| Dec 30 2024 | 25.431 | 0.04 | 0.17% | 25.48 | 25.48 | 25.35 | 14,039 |
| Dec 27 2024 | 25.387 | -0.05 | -0.21% | 25.40 | 25.49 | 25.29 | 8,824 |
| Dec 26 2024 | 25.44 | -0.06 | -0.25% | 25.42 | 25.48 | 25.36 | 130,611 |
| Dec 24 2024 | 25.5045 | 0.03 | 0.14% | 25.53 | 25.53 | 25.455 | 7,599 |
| Dec 23 2024 | 25.47 | -0.10 | -0.38% | 25.53 | 25.53 | 25.39 | 10,017 |
| Dec 20 2024 | 25.5683 | 0.16 | 0.64% | 25.46 | 25.64 | 25.46 | 9,413 |
| Dec 19 2024 | 25.405 | -0.14 | -0.55% | 25.48 | 25.48 | 25.32 | 29,075 |
| Dec 18 2024 | 25.545 | -0.22 | -0.83% | 25.83 | 25.86 | 25.51 | 9,647 |
| Dec 17 2024 | 25.76 | -0.08 | -0.31% | 25.83 | 25.90 | 25.76 | 15,271 |
| Dec 16 2024 | 25.84 | -0.01 | -0.04% | 25.85 | 25.9099 | 25.78 | 6,133 |
| Dec 13 2024 | 25.8498 | -0.08 | -0.31% | 25.91 | 25.91 | 25.80 | 3,136 |
| Dec 12 2024 | 25.93 | -0.08 | -0.31% | 25.99 | 25.99 | 25.8577 | 7,580 |
| Dec 11 2024 | 26.01 | 0.09 | 0.35% | 26.09 | 26.09 | 25.90 | 94,119 |
| Dec 10 2024 | 25.92 | -0.12 | -0.45% | 26.05 | 26.05 | 25.92 | 2,633 |
| Dec 09 2024 | 26.0374 | -0.04 | -0.17% | 26.09 | 26.15 | 26.00 | 26,408 |
| Dec 06 2024 | 26.0808 | -0.04 | -0.14% | 26.20 | 26.20 | 26.0317 | 10,088 |
| Dec 05 2024 | 26.1168 | 0.10 | 0.37% | 26.10 | 26.15 | 26.04 | 13,657 |
| Dec 04 2024 | 26.02 | -0.04 | -0.15% | 25.97 | 26.08 | 25.925 | 19,539 |
| Dec 03 2024 | 26.06 | 0.01 | 0.04% | 26.07 | 26.09 | 25.97 | 13,875 |
| Dec 02 2024 | 26.05 | -0.08 | -0.32% | 25.07 | 26.05 | 25.07 | 2,204 |
| Nov 29 2024 | 26.1337 | 0.09 | 0.36% | 26.04 | 26.1497 | 26.03 | 5,793 |
| Nov 27 2024 | 26.0398 | 0.21 | 0.80% | 25.96 | 26.09 | 25.96 | 9,481 |
| Nov 26 2024 | 25.8319 | -0.04 | -0.15% | 25.79 | 25.87 | 25.77 | 41,380 |
| Nov 25 2024 | 25.87 | 0.18 | 0.70% | 25.85 | 25.88 | 25.7308 | 118,436 |
| Nov 22 2024 | 25.6899 | -0.06 | -0.21% | 25.69 | 25.7278 | 25.6444 | 4,504 |
| Nov 21 2024 | 25.7451 | -0.03 | -0.14% | 25.81 | 25.87 | 25.69 | 92,945 |
| Nov 20 2024 | 25.78 | -0.12 | -0.46% | 25.75 | 25.78 | 25.6902 | 27,404 |
| Nov 19 2024 | 25.90 | 0.06 | 0.24% | 25.90 | 25.90 | 25.7901 | 4,969 |
| Nov 18 2024 | 25.8382 | 0.10 | 0.37% | 25.79 | 25.89 | 25.7454 | 16,443 |
| Nov 15 2024 | 25.7424 | 0.06 | 0.24% | 25.705 | 25.75 | 25.6317 | 3,333 |
| Nov 14 2024 | 25.68 | -0.05 | -0.19% | 25.76 | 25.76 | 25.60 | 8,659 |
| Nov 13 2024 | 25.7299 | -0.10 | -0.39% | 25.91 | 25.91 | 25.68 | 8,093 |
| Nov 12 2024 | 25.8305 | -0.14 | -0.53% | 25.84 | 25.84 | 25.77 | 1,025 |
| Nov 11 2024 | 25.9675 | -0.18 | -0.70% | 25.99 | 26.00 | 25.89 | 2,320 |
| Nov 08 2024 | 26.15 | -0.13 | -0.48% | 26.22 | 26.22 | 26.04 | 1,680 |
| Nov 07 2024 | 26.2767 | 0.33 | 1.26% | 26.13 | 26.28 | 26.13 | 7,233 |
| Nov 06 2024 | 25.95 | -0.50 | -1.89% | 25.99 | 26.0891 | 25.89 | 14,775 |
| Nov 05 2024 | 26.45 | 0.09 | 0.34% | 26.39 | 26.565 | 26.30 | 14,690 |
| Nov 04 2024 | 26.36 | 0.18 | 0.69% | 26.35 | 26.41 | 26.2503 | 6,853 |
| Nov 01 2024 | 26.1799 | -0.18 | -0.66% | 26.28 | 26.31 | 26.14 | 6,173 |
| Oct 31 2024 | 26.355 | 0.14 | 0.51% | 26.34 | 26.40 | 26.24 | 6,780 |
| Oct 30 2024 | 26.22 | -0.05 | -0.18% | 26.28 | 26.39 | 26.22 | 6,309 |
| Oct 29 2024 | 26.268 | -0.06 | -0.24% | 26.18 | 26.30 | 26.14 | 18,302 |
| Oct 28 2024 | 26.33 | 0.01 | 0.04% | 26.40 | 26.40 | 26.21 | 745,200 |
| Oct 25 2024 | 26.3182 | -0.14 | -0.51% | 26.45 | 26.45 | 26.2801 | 2,491 |
| Oct 24 2024 | 26.4535 | 0.19 | 0.74% | 26.32 | 26.46 | 26.32 | 8,789 |
| Oct 23 2024 | 26.26 | -0.16 | -0.59% | 26.35 | 26.35 | 26.23 | 4,279 |
| Oct 22 2024 | 26.415 | -0.01 | -0.02% | 26.41 | 26.49 | 26.36 | 33,032 |
| Oct 21 2024 | 26.42 | -0.18 | -0.66% | 26.54 | 26.54 | 26.36 | 11,812 |
| Oct 18 2024 | 26.595 | 0.08 | 0.32% | 26.56 | 26.62 | 26.5401 | 2,549 |
| Oct 17 2024 | 26.51 | -0.08 | -0.30% | 26.47 | 26.5499 | 26.46 | 5,045 |
| Oct 16 2024 | 26.59 | -0.03 | -0.09% | 26.66 | 26.67 | 26.55 | 17,605 |
| Oct 15 2024 | 26.615 | 0.02 | 0.09% | 26.63 | 26.69 | 26.57 | 7,184 |
| Oct 14 2024 | 26.59 | -0.14 | -0.52% | 26.60 | 26.67 | 26.58 | 6,868 |
