Historical Stock Prices

BWS 
$30.04
*  
0.34
1.14%
Get BWS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BWS now
Exchange: NYSE
Industry: Consumer Non-Durables
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 01-FEB-2015 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 29.89 30.23 29.68 30.04 280,395
04/30/2015 29.61 29.91 29.2801 29.7 642,769
04/29/2015 30.67 30.67 29.55 29.74 410,301
04/28/2015 30.78 31.23 30.52 30.76 419,362
04/27/2015 30.92 31.76 30.585 30.91 493,942
04/24/2015 30.64 30.86 30.25 30.79 153,411
04/23/2015 30.15 30.68 30.0401 30.52 158,134
04/22/2015 30.08 30.2 29.61 30.14 152,482
04/21/2015 30.09 30.2 29.69 30.1 191,897
04/20/2015 30.06 30.16 29.57 30.06 342,061
04/17/2015 30.43 30.45 29.65 29.8 270,879
04/16/2015 30.62 30.88 30.47 30.64 172,140
04/15/2015 30.67 30.78 30.32 30.59 258,020
04/14/2015 31.46 31.46 30.4 30.5 283,651
04/13/2015 31.05 31.5298 30.844 31.4 324,781
04/10/2015 31.21 31.38 30.97 30.98 281,288
04/09/2015 31.95 32.13 31.07 31.14 272,846
04/08/2015 31.67 32.165 31.531 31.95 277,292
04/07/2015 31.8 32.15 31.63 31.69 369,797
04/06/2015 32.23 32.86 31.89 31.94 350,900
04/02/2015 32.09 32.88 31.96 32.5 292,815
04/01/2015 32.69 32.69 31.9 31.97 346,861
03/31/2015 32.97 33.1 32.66 32.8 339,368
03/30/2015 32.78 33.33 32.65 33 357,803
03/27/2015 32.29 32.88 31.99 32.55 382,397
03/26/2015 31.99 32.32 31.64 32.26 330,109
03/25/2015 32.43 32.65 31.97 31.99 433,996
03/24/2015 32.27 32.73 32.06 32.46 244,915
03/23/2015 32.01 32.81 31.724 32.34 433,478
03/20/2015 32.14 32.46 31.93 32.08 535,005
03/19/2015 31.25 32.29 31.18 31.88 447,329
03/18/2015 31.01 31.47 30.26 31.34 354,290
03/17/2015 30.35 31.31 30.11 31.04 454,497
03/16/2015 30.29 30.4 30.17 30.28 468,685
03/13/2015 30.23 30.442 29.79 30.06 421,515
03/12/2015 30.63 30.63 29.89 30.14 631,964
03/11/2015 30.96 31.09 29.25 30.01 1,186,339
03/10/2015 31.71 32.19 31.6 32.06 770,810
03/09/2015 30.87 31.99 30.84 31.98 477,448
03/06/2015 31 31.43 30.72 30.89 285,855
03/05/2015 31.52 31.65 30.93 31.13 280,025
03/04/2015 31.46 31.68 30.92 31.45 329,769
03/03/2015 30.51 31.585 30.34 31.51 455,766
03/02/2015 30.06 30.7 29.902 30.66 398,371
02/27/2015 29.62 30.12 29.56 30 374,267
02/26/2015 29.63 29.89 29.5 29.74 123,127
02/25/2015 29.6 29.88 29.5 29.74 165,923
02/24/2015 29.72 29.88 29.46 29.67 138,366
02/23/2015 29.72 29.84 29.48 29.72 160,910
02/20/2015 29.53 29.77 29.37 29.62 188,021
02/19/2015 29.21 29.52 28.97 29.5 213,661
02/18/2015 29.32 29.46 29.02 29.24 153,348
02/17/2015 29.2 29.61 29.19 29.45 190,871
02/13/2015 29.21 29.42 28.94 29.28 194,174
02/12/2015 29.17 29.43 28.8 29.16 133,049
02/11/2015 29.23 29.42 28.97 29.01 147,450
02/10/2015 29.16 29.35 28.93 29.25 124,213
02/09/2015 29 29.4 28.75 28.96 225,119
02/06/2015 29.27 29.4 28.81 28.98 217,339
02/05/2015 29.2 29.4 29.02 29.17 235,022
02/04/2015 29.23 29.49 28.86 29.09 286,810
02/03/2015 28.82 29.51 28.29 29.43 416,640
02/02/2015 28.49 28.75 27.22 28.62 377,079
*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?