Historical Stock Prices

BWG 
$13.38
*  
0.08
0.59%
Get BWG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BWG now
Exchange:NYSE

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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 13.41 13.46 13.36 13.38 67,650
09/22/2016 13.48 13.6 13.38 13.46 166,292
09/21/2016 13.21 13.39 13.21 13.35 58,949
09/20/2016 13.1 13.26 13.065 13.21 76,670
09/19/2016 13.12 13.13 13.01 13.03 44,866
09/16/2016 13.17 13.17 13 13.06 49,752
09/15/2016 13.08 13.12 13.0201 13.09 64,255
09/14/2016 13.19 13.31 12.88 13.04 179,969
09/13/2016 13.36 13.36 13.03 13.28 113,990
09/12/2016 13.47 13.48 13.25 13.41 68,799
09/09/2016 13.74 13.74 13.43 13.5 50,999
09/08/2016 13.94 13.94 13.79 13.79 57,291
09/07/2016 13.82 13.95 13.806 13.93 120,596
09/06/2016 13.72 13.79 13.635 13.78 104,103
09/02/2016 13.73 13.76 13.64 13.72 76,317
09/01/2016 13.73 13.76 13.62 13.64 83,119
08/31/2016 13.72 13.74 13.65 13.66 54,234
08/30/2016 13.57 13.68 13.56 13.65 63,022
08/29/2016 13.6 13.6 13.3 13.53 113,896
08/26/2016 13.72 13.775 13.52 13.54 161,402
08/25/2016 13.69 13.73 13.64 13.68 69,802
08/24/2016 13.84 13.84 13.61 13.64 113,500
08/23/2016 13.71 13.84 13.67 13.76 121,919
08/22/2016 13.76 13.84 13.69 13.73 158,335
08/19/2016 13.9 13.9 13.63 13.74 168,240
08/18/2016 13.91 13.91 13.78 13.84 97,979
08/17/2016 14.02 14.05 13.788 13.87 126,852
08/16/2016 14.07 14.07 13.99 14.05 84,384
08/15/2016 14.01 14.1 14 14.07 52,451
08/12/2016 14.03 14.04 13.94 13.96 83,449
08/11/2016 13.95 14.11 13.925 13.97 86,770
08/10/2016 13.95 13.95 13.878 13.94 155,684
08/09/2016 13.7 13.89 13.675 13.85 133,692
08/08/2016 13.64 13.69 13.57 13.65 135,113
08/05/2016 13.59 13.62 13.56 13.59 92,781
08/04/2016 13.43 13.59 13.43 13.57 213,905
08/03/2016 13.43 13.52 13.3421 13.49 252,308
08/02/2016 13.38 13.47 13.28 13.42 190,359
08/01/2016 13.53 13.6101 13.47 13.56 98,343
07/29/2016 13.37 13.5798 13.3699 13.52 87,782
07/28/2016 13.35 13.36 13.3 13.36 44,199
07/27/2016 13.3 13.3936 13.2627 13.35 48,428
07/26/2016 13.34 13.34 13.24 13.24 99,301
07/25/2016 13.33 13.37 13.24 13.25 251,605
07/22/2016 13.33 13.34 13.26 13.32 52,807
07/21/2016 13.33 13.4 13.27 13.33 65,102
07/20/2016 13.27 13.36 13.221 13.32 93,922
07/19/2016 13.32 13.3499 13.21 13.31 176,501
07/18/2016 13.4 13.45 13.3 13.32 124,786
07/15/2016 13.55 13.55 13.28 13.36 112,740
07/14/2016 13.55 13.5597 13.48 13.54 115,127
07/13/2016 13.57 13.57 13.43 13.44 91,750
07/12/2016 13.56 13.6299 13.47 13.52 166,610
07/11/2016 13.35 13.48 13.35 13.47 106,773
07/08/2016 13.3 13.41 13.3 13.34 160,354
07/07/2016 13.27 13.3 13.186 13.29 76,926
07/06/2016 13.14 13.2499 13.09 13.2 91,724
07/05/2016 13 13.14 13 13.14 162,715
07/01/2016 13.02 13.18 13.02 13.13 99,950
06/30/2016 12.98 13 12.95 12.96 174,152
06/29/2016 12.88 12.95 12.7708 12.92 88,709
06/28/2016 12.62 12.76 12.62 12.72 158,258
06/27/2016 12.66 12.66 12.44 12.52 116,675
06/24/2016 12.59 12.7169 12.51 12.69 165,657
06/23/2016 12.87 12.88 12.79 12.84 91,335
*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?