Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BWFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 25.07 | -0.26 | -1.03% | 25.22 | 25.33 | 25.02 | 6,779 |
| Apr 22 2024 | 25.33 | 0.71 | 2.88% | 24.87 | 25.34 | 24.46 | 14,369 |
| Apr 19 2024 | 24.62 | 0.99 | 4.19% | 23.47 | 24.63 | 23.47 | 14,403 |
| Apr 18 2024 | 23.63 | 0.17 | 0.72% | 23.41 | 23.75 | 23.41 | 11,810 |
| Apr 17 2024 | 23.46 | 0.27 | 1.16% | 23.37 | 23.65 | 23.04 | 15,864 |
| Apr 16 2024 | 23.19 | -0.22 | -0.94% | 23.13 | 23.25 | 22.93 | 6,819 |
| Apr 15 2024 | 23.41 | -0.69 | -2.84% | 24.16 | 24.38 | 22.47 | 34,231 |
| Apr 12 2024 | 24.095 | -0.39 | -1.57% | 24.29 | 24.60 | 24.00 | 11,962 |
| Apr 11 2024 | 24.48 | -0.15 | -0.61% | 24.65 | 24.88 | 24.10 | 12,936 |
| Apr 10 2024 | 24.63 | -0.28 | -1.12% | 24.85 | 24.9499 | 24.61 | 13,984 |
| Apr 09 2024 | 24.91 | -0.30 | -1.19% | 25.41 | 25.41 | 24.91 | 5,647 |
| Apr 08 2024 | 25.21 | 0.01 | 0.04% | 25.17 | 25.70 | 25.01 | 13,921 |
| Apr 05 2024 | 25.20 | 0.18 | 0.72% | 24.95 | 25.54 | 24.8961 | 6,097 |
| Apr 04 2024 | 25.02 | -0.09 | -0.36% | 25.32 | 25.32 | 25.02 | 5,102 |
| Apr 03 2024 | 25.11 | -0.15 | -0.59% | 25.21 | 25.54 | 24.85 | 14,669 |
| Apr 02 2024 | 25.26 | 0.05 | 0.20% | 25.21 | 25.26 | 25.10 | 7,139 |
| Apr 01 2024 | 25.21 | -0.73 | -2.81% | 25.88 | 25.94 | 25.17 | 7,509 |
| Mar 28 2024 | 25.94 | 0.36 | 1.41% | 25.48 | 25.94 | 25.35 | 7,681 |
| Mar 27 2024 | 25.58 | 0.27 | 1.07% | 25.49 | 25.91 | 25.31 | 12,127 |
| Mar 26 2024 | 25.31 | -0.45 | -1.75% | 25.93 | 25.93 | 25.31 | 11,016 |
| Mar 25 2024 | 25.76 | 0.07 | 0.27% | 25.85 | 26.10 | 25.69 | 6,524 |
| Mar 22 2024 | 25.69 | -0.61 | -2.32% | 26.09 | 26.25 | 25.69 | 7,407 |
| Mar 21 2024 | 26.30 | 0.64 | 2.49% | 25.65 | 26.30 | 25.50 | 16,938 |
| Mar 20 2024 | 25.66 | 0.41 | 1.62% | 25.45 | 25.71 | 25.185 | 15,357 |
| Mar 19 2024 | 25.25 | -0.05 | -0.20% | 25.44 | 25.55 | 25.2005 | 13,014 |
| Mar 18 2024 | 25.30 | -0.10 | -0.39% | 25.29 | 25.575 | 25.25 | 8,266 |
| Mar 15 2024 | 25.40 | 0.17 | 0.67% | 25.17 | 25.8004 | 25.17 | 25,390 |
| Mar 14 2024 | 25.23 | 0.05 | 0.20% | 25.18 | 25.35 | 24.86 | 21,927 |
| Mar 13 2024 | 25.18 | -0.46 | -1.79% | 25.61 | 25.7052 | 25.00 | 15,902 |
| Mar 12 2024 | 25.64 | 0.02 | 0.08% | 25.77 | 25.9612 | 25.22 | 7,859 |
| Mar 11 2024 | 25.62 | 0.17 | 0.67% | 25.39 | 25.8854 | 25.22 | 7,866 |
| Mar 08 2024 | 25.45 | 0.15 | 0.59% | 25.40 | 25.50 | 25.12 | 10,409 |
| Mar 07 2024 | 25.30 | 0.50 | 2.02% | 24.84 | 25.50 | 24.84 | 13,680 |
| Mar 06 2024 | 24.80 | 0.02 | 0.08% | 24.84 | 25.1886 | 24.46 | 8,407 |
| Mar 05 2024 | 24.78 | -0.07 | -0.28% | 24.85 | 25.08 | 24.78 | 11,288 |
| Mar 04 2024 | 24.85 | -0.37 | -1.47% | 25.32 | 25.32 | 24.85 | 3,149 |
| Mar 01 2024 | 25.22 | -0.25 | -0.98% | 25.35 | 25.42 | 25.12 | 8,740 |
| Feb 29 2024 | 25.47 | 0.47 | 1.88% | 25.48 | 25.48 | 25.19 | 8,479 |
| Feb 28 2024 | 25.00 | -0.11 | -0.44% | 24.93 | 25.10 | 24.58 | 14,798 |
| Feb 27 2024 | 25.11 | 0.11 | 0.44% | 25.07 | 25.26 | 25.00 | 7,304 |
| Feb 26 2024 | 25.00 | 0.06 | 0.24% | 24.80 | 25.312 | 24.63 | 6,223 |
| Feb 23 2024 | 24.94 | 0.03 | 0.12% | 24.85 | 25.3497 | 24.85 | 5,539 |
| Feb 22 2024 | 24.91 | -0.43 | -1.70% | 25.21 | 25.40 | 24.71 | 8,298 |
| Feb 21 2024 | 25.34 | -0.49 | -1.90% | 25.88 | 25.88 | 25.33 | 7,740 |
| Feb 20 2024 | 25.83 | -0.24 | -0.92% | 25.74 | 26.6974 | 25.638 | 7,730 |
| Feb 16 2024 | 26.07 | -0.32 | -1.21% | 26.26 | 26.505 | 25.61 | 9,061 |
| Feb 15 2024 | 26.39 | 0.80 | 3.13% | 25.65 | 26.645 | 25.50 | 10,493 |
| Feb 14 2024 | 25.59 | 0.69 | 2.77% | 25.13 | 26.08 | 25.01 | 13,308 |
| Feb 13 2024 | 24.90 | -1.57 | -5.93% | 25.90 | 26.06 | 24.90 | 16,195 |
| Feb 12 2024 | 26.47 | 0.53 | 2.04% | 25.86 | 26.95 | 25.86 | 10,945 |
| Feb 09 2024 | 25.94 | 0.89 | 3.55% | 25.28 | 26.00 | 25.07 | 11,608 |
| Feb 08 2024 | 25.05 | 0.43 | 1.75% | 24.44 | 25.75 | 24.44 | 19,781 |
| Feb 07 2024 | 24.62 | -0.92 | -3.60% | 25.53 | 25.53 | 23.49 | 58,840 |
| Feb 06 2024 | 25.54 | -0.60 | -2.30% | 26.30 | 26.62 | 24.89 | 12,752 |
| Feb 05 2024 | 26.14 | -0.76 | -2.83% | 26.91 | 27.14 | 26.06 | 15,750 |
| Feb 02 2024 | 26.90 | -0.81 | -2.92% | 27.40 | 28.00 | 26.90 | 5,785 |
| Feb 01 2024 | 27.71 | -0.04 | -0.14% | 28.03 | 28.03 | 26.88 | 17,275 |
| Jan 31 2024 | 27.75 | -1.72 | -5.84% | 29.34 | 29.34 | 27.75 | 12,062 |
| Jan 30 2024 | 29.47 | -0.46 | -1.54% | 29.70 | 29.70 | 29.35 | 5,325 |
| Jan 29 2024 | 29.93 | 0.21 | 0.71% | 29.98 | 30.00 | 29.45 | 4,202 |
| Jan 26 2024 | 29.72 | -0.27 | -0.90% | 30.23 | 30.23 | 29.72 | 5,731 |
| Jan 25 2024 | 29.99 | 0.42 | 1.42% | 30.00 | 30.50 | 29.66 | 15,496 |
