Historical Stock Prices

BW 
$17.15
*  
0.66
4%
Get BW Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading BW now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 16.65 17.2299 16.51 17.15 449,304
01/12/2017 16.86 17.24 16.07 16.49 527,383
01/11/2017 16.04 16.12 15.83 16.02 291,874
01/10/2017 15.83 16.14 15.8 15.98 220,358
01/09/2017 16.24 16.42 15.76 15.78 393,871
01/06/2017 16.46 16.46 16.14 16.26 425,460
01/05/2017 16.73 16.82 16.33 16.35 209,517
01/04/2017 16.88 16.98 16.68 16.81 364,976
01/03/2017 16.79 17.13 16.64 16.83 396,552
12/30/2016 16.65 16.84 16.48 16.59 206,998
12/29/2016 16.64 16.77 16.37 16.64 290,905
12/28/2016 17.39 17.41 16.56 16.59 757,278
12/27/2016 17.23 17.52 17.19 17.39 218,783
12/23/2016 17.27 17.36 17.08 17.24 190,644
12/22/2016 17.17 17.25 17.01 17.18 337,127
12/21/2016 17.44 17.44 16.98 17.13 383,172
12/20/2016 16.94 17.72 16.94 17.51 1,049,918
12/19/2016 16.8 16.98 16.42 16.9 423,659
12/16/2016 16.75 16.97 16.69 16.79 822,049
12/15/2016 16.63 16.83 16.4757 16.76 297,308
12/14/2016 16.94 17.21 16.6 16.64 276,648
12/13/2016 17.32 17.36 16.76 17.02 825,145
12/12/2016 17.31 17.425 17.14 17.27 421,154
12/09/2016 17.5 17.59 17.09 17.25 379,275
12/08/2016 17.26 17.39 17.17 17.37 269,109
12/07/2016 16.68 17.26 16.68 17.23 442,418
12/06/2016 16.04 16.825 15.9595 16.74 439,401
12/05/2016 15.69 16.06 15.45 15.99 420,964
12/02/2016 15.33 15.6 15.24 15.53 328,727
12/01/2016 16.01 16.18 15.25 15.34 463,880
11/30/2016 15.7 16.11 15.47 15.94 522,476
11/29/2016 15.84 15.84 15.49 15.5 758,545
11/28/2016 15.6 16 15.45 15.85 508,465
11/25/2016 16.03 16.12 15.76 15.76 227,514
11/23/2016 16.01 16.29 15.77 16.15 402,142
11/22/2016 15.58 16.04 15.53 15.99 609,516
11/21/2016 15.75 15.82 15.46 15.52 477,186
11/18/2016 15.41 15.72 15.4 15.68 761,830
11/17/2016 15.32 15.475 15.07 15.4 413,717
11/16/2016 15.5 15.54 15.2 15.2 353,755
11/15/2016 15.72 15.72 15.36 15.56 451,689
11/14/2016 15.37 15.83 15.36 15.71 369,474
11/11/2016 15.24 15.38 14.93 15.32 412,871
11/10/2016 14.36 15.37 14.36 15.26 901,307
11/09/2016 13.2 14.5 13.2 14.36 1,277,433
11/08/2016 13.28 13.6 12.9 13.25 1,263,299
11/07/2016 13.96 14.035 13.25 13.29 1,005,209
11/04/2016 13.88 13.88 13.245 13.75 692,586
11/03/2016 15.5 15.87 13.6 14 884,605
11/02/2016 15.73 15.86 15.52 15.61 264,890
11/01/2016 15.79 15.8967 15.67 15.81 329,844
10/31/2016 15.83 15.85 15.6476 15.74 237,605
10/28/2016 15.4 15.98 15.4 15.77 312,487
10/27/2016 15.44 15.55 15.31 15.44 180,106
10/26/2016 15.33 15.58 15.28 15.4 161,768
10/25/2016 15.57 15.57 15.27 15.37 228,542
10/24/2016 15.77 15.82 15.5 15.64 111,463
10/21/2016 15.53 15.78 15.5 15.65 129,184
10/20/2016 15.64 15.83 15.6001 15.66 178,829
10/19/2016 15.65 15.77 15.49 15.65 260,943
10/18/2016 15.68 15.85 15.53 15.64 236,649
10/17/2016 15.5 15.65 15.47 15.55 272,903
10/14/2016 15.7 15.92 15.49 15.49 332,656
10/13/2016 15.62 15.81 14.88 15.7 955,764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?