Historical Stock Prices

BWC 
$32.05
*  
0.27
0.84%
Get BWC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BWC now
Exchange: NYSE
Industry: Energy
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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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.
05/01/2015 32.38 32.49 31.95 32.05 644,816
04/30/2015 32.58 32.77 32.25 32.32 720,283
04/29/2015 32.62 32.83 32.43 32.65 581,912
04/28/2015 32.23 32.75 32.21 32.7 455,964
04/27/2015 32.43 32.6 32.23 32.29 1,049,070
04/24/2015 32.47 32.65 32.2 32.32 678,636
04/23/2015 32.51 32.68 32.37 32.49 613,328
04/22/2015 32.45 32.57 32.26 32.55 535,333
04/21/2015 32.55 32.55 32.34 32.38 811,381
04/20/2015 32.32 32.56 32.1103 32.4 651,697
04/17/2015 32.03 32.16 31.945 32.14 475,634
04/16/2015 32.41 32.52 32.19 32.26 490,522
04/15/2015 32.09 32.53 31.98 32.5 623,978
04/14/2015 31.71 32.04 31.59 32.03 591,807
04/13/2015 31.57 31.76 31.57 31.7 426,701
04/10/2015 31.65 31.79 31.545 31.66 414,978
04/09/2015 31.64 31.72 31.56 31.67 317,989
04/08/2015 31.51 31.71 31.47 31.62 399,397
04/07/2015 31.83 31.925 31.52 31.53 315,607
04/06/2015 31.51 31.98 31.51 31.82 992,947
04/02/2015 31.58 31.77 31.51 31.63 860,480
04/01/2015 32.09 32.14 31.6 31.66 847,192
03/31/2015 31.64 32.28 31.45 32.09 1,073,849
03/30/2015 31.41 31.86 31.24 31.8 754,702
03/27/2015 31 31.33 30.9837 31.26 709,260
03/26/2015 30.64 31.2 30.58 31.02 786,656
03/25/2015 30.44 30.88 30.4 30.74 744,540
03/24/2015 30.65 30.65 30.33 30.34 515,615
03/23/2015 30.42 30.79 30.37 30.62 686,015
03/20/2015 29.99 30.48 29.77 30.41 1,537,269
03/19/2015 29.75 30.06 29.6 29.73 991,813
03/18/2015 29.54 30.04 29.5 29.98 1,128,212
03/17/2015 29.57 29.75 29.5 29.62 1,105,471
03/16/2015 29.86 29.98 29.73 29.87 887,784
03/13/2015 30.09 30.14 29.69 29.84 751,448
03/12/2015 30.15 30.46 30.03 30.13 749,176
03/11/2015 29.9 30.32 29.8 30.06 769,069
03/10/2015 29.98 30.05 29.71 29.8 934,439
03/09/2015 30.33 30.4 30.16 30.19 752,844
03/06/2015 30.43 30.75 30.34 30.38 713,095
03/05/2015 30.76 30.83 30.47 30.5 807,660
03/04/2015 30.57 30.8 30.21 30.78 867,654
03/03/2015 30.81 31.08 30.64 30.75 1,094,821
03/02/2015 30.99 31.14 30.62 30.92 991,749
02/27/2015 31.61 31.61 30.98 31.04 1,156,905
02/26/2015 29.77 31.92 29.591 31.76 1,896,959
02/25/2015 30.56 30.71 30 30.1 901,631
02/24/2015 30.6 31 30.5698 30.62 466,350
02/23/2015 30.67 30.77 30.39 30.67 254,406
02/20/2015 30.26 30.9 30.21 30.78 414,116
02/19/2015 30.39 30.39 30.12 30.36 307,085
02/18/2015 29.83 30.87 29.7 30.41 754,290
02/17/2015 29.81 29.98 29.68 29.84 510,363
02/13/2015 29.15 29.96 29.0674 29.88 690,665
02/12/2015 28.83 29.23 28.81 29.07 270,917
02/11/2015 28.84 28.9 28.5 28.66 319,191
02/10/2015 28.82 28.93 28.56 28.9 476,581
02/09/2015 28.28 28.75 28.28 28.71 504,880
02/06/2015 28.33 28.8499 28.2312 28.3 481,893
02/05/2015 27.86 28.26 27.79 28.2 373,739
02/04/2015 28.5 28.53 27.78 27.86 512,424
02/03/2015 28.21 28.73 28.092 28.63 584,376
02/02/2015 27.36 28.09 27.34 28.03 542,586
01/30/2015 27.18 27.43 26.95 27.23 1,019,645
01/29/2015 26.97 27.45 26.8 27.33 1,331,841
01/28/2015 27.48 27.48 26.96 27.02 572,157
01/27/2015 27.5 27.52 26.935 27.2 641,805
01/26/2015 27.67 27.95 27.47 27.88 432,143
01/23/2015 27.7 27.9 27.46 27.72 550,761
01/22/2015 27.51 28.07 27.42 27.71 1,067,306
01/21/2015 27.14 27.44 26.85 27.01 853,357
01/20/2015 27.08 27.32 26.84 27.13 760,916
01/16/2015 26.94 27.26 26.58 27.15 774,212
01/15/2015 27.9 27.9 27.05 27.06 793,308
01/14/2015 27.86 28.07 27.47 27.81 343,017
01/13/2015 28.66 28.87 27.98 28.16 552,822
01/12/2015 28.8 28.91 28.375 28.45 377,972
01/09/2015 29.4 29.4 28.76 28.81 373,855
01/08/2015 29.1 29.45 28.95 29.3 249,024
01/07/2015 29.2 29.29 28.84 28.94 305,638
01/06/2015 29.35 29.38 28.71 29.1 306,738
01/05/2015 29.84 29.95 29.31 29.38 344,861
01/02/2015 30.31 30.405 29.7175 30.06 323,741
12/31/2014 30.47 30.67 30.26 30.3 479,348
12/30/2014 30.59 30.85 30.25 30.45 243,904
12/29/2014 30.35 30.8099 30.35 30.7 300,027
12/26/2014 30.4 30.6599 30.25 30.32 158,106
12/24/2014 30.26 30.43 30.26 30.3 134,668
12/23/2014 30.31 30.655 30.15 30.46 430,975
12/22/2014 29.34 30.07 29.17 30.07 485,466
12/19/2014 29.34 29.63 29.3 29.32 785,689
12/18/2014 28.52 29.37 28.33 29.33 688,391
12/17/2014 28.03 28.28 27.85 28.21 737,404
12/16/2014 27.95 28.26 27.87 28.07 456,818
12/15/2014 28.02 28.14 27.65 27.93 422,187
12/12/2014 28.26 28.26 27.85 27.97 481,483
12/11/2014 28.41 28.75 28.41 28.51 296,211
12/10/2014 28.87 29.1799 28.34 28.4 561,447
12/09/2014 28.84 29.21 28.72 29.18 362,380
12/08/2014 29.57 29.57 28.9 29.1 295,833
12/05/2014 29.5 29.73 29.31 29.61 390,671
12/04/2014 29.6 29.78 29.2 29.45 395,647
12/03/2014 29.08 29.84 29.08 29.7 478,245
12/02/2014 28.84 29.14 28.73 29.11 572,020
12/01/2014 29.62 29.62 28.92 28.94 585,552
11/28/2014 30.08 30.1 29.51 29.63 328,108
11/26/2014 30.68 30.73 30.07 30.17 529,333
11/25/2014 30.65 30.75 30.45 30.68 570,079
11/24/2014 30.33 30.56 30.21 30.55 377,613
11/21/2014 30.56 30.74 30.235 30.34 480,847
11/20/2014 29.86 30.17 29.76 30.13 460,750
11/19/2014 30 30.19 29.9 30.04 557,929
11/18/2014 30.21 30.265 29.93 29.98 1,087,211
11/17/2014 30.15 30.2399 30.12 30.16 1,137,897
11/14/2014 30.15 30.27 30.1 30.17 1,518,070
11/13/2014 30.39 30.42 30 30.2 1,225,955
11/12/2014 30.17 30.47 30.124 30.43 751,489
11/11/2014 30.36 30.41 29.99 30.15 735,107
11/10/2014 30.36 30.63 30.255 30.4 1,648,905
11/07/2014 30.4 30.46 30.25 30.29 1,710,696
11/06/2014 30.49 30.9 29.8 30.4 4,419,592
11/05/2014 28.73 28.88 28.55 28.75 710,009
11/04/2014 28.68 28.86 28.55 28.65 660,623
11/03/2014 28.61 28.94 28.43 28.74 1,002,446
10/31/2014 28.57 28.66 28.14 28.6 1,015,253
10/30/2014 28.24 28.42 28.03 28.18 568,075
10/29/2014 28.51 28.59 28.21 28.33 705,532
10/28/2014 28.48 28.61 28.32 28.49 758,767
10/27/2014 28.74 28.74 28.32 28.44 549,407
10/24/2014 28.42 28.7 28.385 28.68 312,018
10/23/2014 28.41 28.61 28.27 28.48 511,193
10/22/2014 28.42 28.59 28.1 28.13 397,504
10/21/2014 27.88 28.54 27.816 28.43 599,510
10/20/2014 28.29 28.3 27.52 27.77 804,234
10/17/2014 28.45 28.71 28.08 28.29 485,191
10/16/2014 28.02 28.41 27.91 28.26 918,780
10/15/2014 27.79 28.6 27.42 28.48 666,543
10/14/2014 28.17 28.47 28 28.13 579,499
10/13/2014 28.39 28.518 27.89 28.12 688,017
10/10/2014 28.62 28.65 28.12 28.19 775,348
10/09/2014 29.45 29.48 28.56 28.69 669,369
10/08/2014 29.23 29.5 28.92 29.45 1,129,840
10/07/2014 29.64 29.83 29.135 29.24 728,204
10/06/2014 29.89 30.012 29.51 29.79 737,067
10/03/2014 30 30.002 29.65 29.81 786,421
10/02/2014 30.05 30.24 29.5 29.93 1,851,755
10/01/2014 29.05 29.93 28.91 29.9 2,300,533
09/30/2014 27.87 27.9 27.56 27.69 486,188
09/29/2014 27.93 28.09 27.73 27.9 402,538
09/26/2014 27.93 28.07 27.75 28.04 339,838
09/25/2014 27.92 28.04 27.78 27.87 909,141
09/24/2014 27.9 28.01 27.866 27.9 436,111
09/23/2014 28 28.11 27.87 27.9 636,472
09/22/2014 28.3 28.41 28.031 28.07 347,765
09/19/2014 28.73 28.74 28.25 28.29 790,439
09/18/2014 28.67 28.91 28.56 28.66 657,645
09/17/2014 28.32 28.7 28.32 28.56 771,201
09/16/2014 28.59 28.69 28.2 28.3 2,264,592
09/15/2014 28.71 28.75 28.51 28.55 444,469
09/12/2014 29 29.05 28.61 28.72 748,618
09/11/2014 28.46 29.07 28.31 29.05 517,190
09/10/2014 28.72 28.81 28.48 28.54 533,538
09/09/2014 28.93 29.03 28.6501 28.7 369,125
09/08/2014 28.71 28.99 28.67 28.95 648,351
09/05/2014 28.75 28.91 28.55 28.85 249,232
09/04/2014 28.86 29.02 28.75 28.76 296,261
09/03/2014 29.09 29.21 28.75 28.81 485,960
09/02/2014 29.13 29.3 28.89 29.06 497,386
08/29/2014 29.13 29.16 28.94 29.05 274,171
08/28/2014 28.86 29.19 28.76 29.16 406,309
08/27/2014 29.31 29.4 28.94 28.97 504,745
08/26/2014 29.42 29.55 29.19 29.3 524,691
08/25/2014 29.28 29.5 29.1335 29.44 839,974
08/22/2014 29 29.14 28.66 29.06 675,632
08/21/2014 28.93 29.255 28.78 29.09 1,219,471
08/20/2014 28.63 28.97 28.62 28.9 627,346
08/19/2014 28.98 29.11 28.69 28.76 773,038
08/18/2014 28.51 29.04 28.42 29.01 1,043,088
08/15/2014 28.55 28.74 28.43 28.54 1,172,003
08/14/2014 28.54 28.75 28.49 28.53 963,150
08/13/2014 28.97 29.19 28.49 28.59 941,088
08/12/2014 28.94 29.12 28.78 28.9 755,252
08/11/2014 29.14 29.32 28.97 29.04 1,099,338
08/08/2014 28.53 29.28 28.3001 29.13 1,767,236
08/07/2014 27.9 28.86 27.52 28.51 4,357,552
08/06/2014 30.89 31.09 30.81 30.9 1,049,746
08/05/2014 31 31.31 30.89 31.01 725,945
08/04/2014 31.28 31.38 30.92 31.05 961,926
08/01/2014 30.98 31.31 30.8062 31.07 703,132
07/31/2014 31.65 32.22 31.005 31.04 880,331
07/30/2014 31.9 32.02 31.68 31.92 456,433
07/29/2014 32.42 32.48 31.86 31.88 669,477
07/28/2014 32.77 32.79 32.45 32.46 614,268
07/25/2014 32.74 32.88 32.61 32.76 369,711
07/24/2014 33.15 33.29 32.8 32.9 298,141
07/23/2014 33.09 33.28 32.91 33.2 342,249
07/22/2014 33.41 33.5 32.8 32.94 720,401
07/21/2014 33.09 33.57 32.975 33.43 738,747
07/18/2014 32.95 33.13 32.74 33.1 550,050
07/17/2014 33 33.07 32.79 32.86 760,300
07/16/2014 32.82 33.48 32.82 33 771,785
07/15/2014 33 33.06 32.46 32.75 744,805
07/14/2014 32.59 33.06 32.57 32.94 949,752
07/11/2014 32.37 32.58 32.25 32.54 559,826
07/10/2014 32.55 32.64 32.18 32.31 694,488
07/09/2014 32.8 32.9 32.6 32.84 540,080
07/08/2014 32.83 33.08 32.69 32.69 892,696
07/07/2014 33.1 33.17 32.86 32.88 803,532
07/03/2014 32.85 33.18 32.77 33 380,609
07/02/2014 32.57 33.04 32.57 32.82 685,889
07/01/2014 32.51 32.72 32.2 32.55 892,547
06/30/2014 32.08 32.515 31.93 32.46 659,200
06/27/2014 32 32.13 31.9 32 1,921,325
06/26/2014 32 32.13 31.88 32.08 350,642
06/25/2014 32.12 32.19 31.83 32 622,173
06/24/2014 32.41 32.54 32.07 32.07 554,292
06/23/2014 32.48 32.79 32.33 32.45 491,445
06/20/2014 32.42 32.63 32.29 32.32 770,727
06/19/2014 32.43 32.69 32.29 32.48 476,023
06/18/2014 32.36 32.59 32.15 32.48 519,308
06/17/2014 32.26 32.75 32.26 32.36 660,319
06/16/2014 32.31 32.56 32.13 32.3 580,860
06/13/2014 32.17 32.55 32.06 32.36 546,872
06/12/2014 32.39 32.5 32.15 32.19 454,797
06/11/2014 32.8 32.87 32.38 32.43 595,834
06/10/2014 32.91 33.24 32.82 32.91 531,866
06/09/2014 32.78 32.99 32.76 32.93 909,663
06/06/2014 32.43 33.02 32.43 32.78 1,239,365
06/05/2014 32.05 32.41 31.97 32.41 2,075,602
06/04/2014 31.87 32.245 31.87 31.9 1,090,466
06/03/2014 32.07 32.17 31.85 31.86 1,422,253
06/02/2014 32.49 32.68 32.09 32.15 971,642
05/30/2014 32.46 32.555 32.29 32.32 856,872
05/29/2014 32.77 32.98 32.39 32.39 1,031,848
05/28/2014 32.89 32.9 32.47 32.58 830,168
05/27/2014 32.3 32.97 32.24 32.71 831,267
05/23/2014 31.98 32.38 31.81 32.24 855,123
05/22/2014 31.93 32.2 31.6 31.93 1,012,641
05/21/2014 31.8 32.1 31.58 31.97 777,489
05/20/2014 31.94 32.04 31.69 31.89 919,796
05/19/2014 31.78 32.0999 31.78 32 825,025
05/16/2014 32.32 32.3313 31.605 31.96 1,437,135
05/15/2014 32.28 32.42 31.72 32.38 1,150,754
05/14/2014 32.23 32.59 32.1815 32.42 1,868,691
05/13/2014 34.3 34.35 32.3 32.54 3,844,714
05/12/2014 34.73 35.2 34.6984 34.81 2,181,867
05/09/2014 34.74 34.74 34.46 34.64 561,495
05/08/2014 34.75 34.89 34.47 34.63 729,115
05/07/2014 34.8 35.1411 34.45 34.76 1,364,166
05/06/2014 35 35.1 34.73 34.86 829,258
05/05/2014 35.38 35.41 34.82 35.02 960,064
05/02/2014 35.73 35.79 35.45 35.49 767,875
05/01/2014 35.24 36 34.97 35.45 1,884,226
*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?