Historical Stock Prices

BWG 
$11.45
*  
0.01
0.09%
Get BWG Alerts
*Delayed - data as of Dec. 2, 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 11.44 11.5 11.375 11.45 183,573
12/01/2016 11.58 11.69 11.3601 11.46 194,408
11/30/2016 11.71 11.72 11.57 11.6211 66,834
11/29/2016 11.64 11.7 11.58 11.67 44,775
11/28/2016 11.66 11.66 11.6 11.62 91,887
11/25/2016 11.72 11.72 11.6122 11.66 50,366
11/23/2016 11.7 11.7 11.61 11.63 31,155
11/22/2016 11.74 11.8 11.68 11.75 86,431
11/21/2016 11.63 11.7 11.6166 11.68 86,447
11/18/2016 11.62 11.64 11.56 11.56 60,087
11/17/2016 11.64 11.6801 11.52 11.57 111,530
11/16/2016 11.63 11.66 11.5377 11.64 69,581
11/15/2016 11.44 12.09 11.44 11.68 103,733
11/14/2016 11.79 11.79 11.42 11.43 163,046
11/11/2016 11.98 11.98 11.75 11.77 194,925
11/10/2016 12.36 12.36 11.88 12.03 183,031
11/09/2016 12.61 12.61 12.36 12.36 124,691
11/08/2016 12.55 12.73 12.51 12.68 85,549
11/07/2016 12.54 12.65 12.47 12.51 141,345
11/04/2016 12.61 12.61 12.38 12.46 89,684
11/03/2016 12.66 12.69 12.52 12.56 55,490
11/02/2016 12.67 12.68 12.51 12.61 213,293
11/01/2016 12.99 12.99 12.77 12.84 59,409
10/31/2016 13.08 13.08 12.78 12.94 76,401
10/28/2016 13.19 13.19 12.981 13.04 121,381
10/27/2016 13.21 13.23 13.1 13.16 137,089
10/26/2016 13.3 13.36 13.18 13.23 125,964
10/25/2016 13.19 13.39 13.17 13.37 65,290
10/24/2016 13.15 13.26 13.15 13.21 88,042
10/21/2016 13.13 13.16 13.09 13.14 55,712
10/20/2016 13.08 13.16 13.02 13.16 58,742
10/19/2016 13.08 13.15 12.95 13.1 196,701
10/18/2016 13.07 13.25 13.02 13.1 73,833
10/17/2016 13.17 13.17 12.96 12.99 140,012
10/14/2016 13.24 13.24 13.04 13.19 122,734
10/13/2016 13.16 13.22 13.07 13.17 169,168
10/12/2016 13.25 13.25 13.16 13.21 58,780
10/11/2016 13.33 13.33 13.13 13.25 121,411
10/10/2016 13.3 13.43 13.21 13.33 122,043
10/07/2016 13.39 13.395 13.2279 13.29 103,571
10/06/2016 13.4 13.42 13.32 13.39 79,195
10/05/2016 13.5 13.5 13.35 13.42 189,262
10/04/2016 13.51 13.58 13.39 13.43 108,267
10/03/2016 13.53 13.605 13.48 13.58 80,060
09/30/2016 13.6 13.74 13.52 13.58 109,663
09/29/2016 13.53 13.59 13.44 13.53 154,049
09/28/2016 13.44 13.57 13.33 13.54 180,789
09/27/2016 13.32 13.4426 13.28 13.44 91,917
09/26/2016 13.35 13.38 13.25 13.3 84,474
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
*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?