Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BWAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.80 | -0.23 | -4.57% | 4.915 | 4.9425 | 4.80 | 20,684 |
| Apr 24 2024 | 5.03 | 0.10 | 1.93% | 5.01 | 5.184 | 5.00 | 26,281 |
| Apr 23 2024 | 4.935 | 0.18 | 3.89% | 4.73 | 4.96 | 4.73 | 27,754 |
| Apr 22 2024 | 4.75 | -0.12 | -2.46% | 4.90 | 4.98 | 4.6301 | 52,525 |
| Apr 19 2024 | 4.87 | 0.08 | 1.67% | 4.78 | 5.045 | 4.78 | 41,591 |
| Apr 18 2024 | 4.79 | -0.26 | -5.15% | 5.12 | 5.18 | 4.61 | 79,897 |
| Apr 17 2024 | 5.05 | -0.06 | -1.17% | 5.12 | 5.2103 | 5.05 | 16,659 |
| Apr 16 2024 | 5.11 | -0.16 | -3.04% | 5.205 | 5.35 | 5.02 | 44,100 |
| Apr 15 2024 | 5.27 | 0.12 | 2.33% | 5.24 | 5.38 | 5.21 | 33,555 |
| Apr 12 2024 | 5.15 | -0.15 | -2.83% | 5.29 | 5.29 | 5.12 | 77,997 |
| Apr 11 2024 | 5.30 | -0.10 | -1.85% | 5.44 | 5.45 | 5.05 | 85,950 |
| Apr 10 2024 | 5.40 | 0.16 | 3.05% | 5.28 | 5.68 | 5.28 | 86,462 |
| Apr 09 2024 | 5.24 | -0.02 | -0.38% | 5.26 | 5.31 | 5.12 | 51,260 |
| Apr 08 2024 | 5.26 | -0.09 | -1.68% | 5.32 | 5.45 | 5.2001 | 47,793 |
| Apr 05 2024 | 5.35 | -0.01 | -0.19% | 5.31 | 5.5011 | 5.25 | 60,838 |
| Apr 04 2024 | 5.36 | -0.26 | -4.63% | 5.82 | 5.90 | 5.26 | 77,405 |
| Apr 03 2024 | 5.62 | 0.27 | 5.05% | 5.48 | 5.707 | 5.36 | 43,367 |
| Apr 02 2024 | 5.35 | -0.16 | -2.90% | 5.32 | 5.45 | 5.30 | 21,178 |
| Apr 01 2024 | 5.51 | 0.22 | 4.16% | 5.58 | 5.58 | 5.30 | 81,202 |
| Mar 28 2024 | 5.29 | 0.04 | 0.76% | 5.24 | 5.405 | 5.24 | 65,702 |
| Mar 27 2024 | 5.25 | -0.20 | -3.67% | 5.48 | 5.52 | 5.22 | 48,993 |
| Mar 26 2024 | 5.45 | 0.02 | 0.37% | 5.50 | 5.66 | 5.3804 | 45,864 |
| Mar 25 2024 | 5.43 | -0.38 | -6.54% | 5.76 | 5.76 | 5.37 | 138,851 |
| Mar 22 2024 | 5.81 | -0.13 | -2.19% | 5.94 | 5.96 | 5.73 | 49,556 |
| Mar 21 2024 | 5.94 | 0.04 | 0.68% | 5.88 | 6.00 | 5.76 | 52,193 |
| Mar 20 2024 | 5.90 | -0.10 | -1.67% | 5.94 | 6.04 | 5.86 | 47,189 |
| Mar 19 2024 | 6.00 | -0.06 | -0.99% | 6.10 | 6.10 | 5.95 | 61,370 |
| Mar 18 2024 | 6.06 | 0.25 | 4.30% | 6.18 | 6.40 | 5.99 | 190,228 |
| Mar 15 2024 | 5.81 | 0.14 | 2.47% | 5.99 | 5.99 | 5.61 | 64,348 |
| Mar 14 2024 | 5.67 | -0.41 | -6.74% | 6.06 | 6.07 | 5.55 | 121,241 |
| Mar 13 2024 | 6.08 | -0.17 | -2.72% | 6.16 | 6.4393 | 6.00 | 115,550 |
| Mar 12 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.57 | 6.10 | 122,349 |
| Mar 11 2024 | 6.25 | 0.31 | 5.22% | 6.05 | 6.515 | 5.98 | 251,703 |
| Mar 08 2024 | 5.94 | -0.01 | -0.17% | 6.01 | 6.15 | 5.93 | 51,891 |
| Mar 07 2024 | 5.95 | -0.23 | -3.72% | 6.30 | 6.30 | 5.82 | 171,960 |
| Mar 06 2024 | 6.18 | 0.00 | 0.00% | 6.80 | 6.8183 | 6.1503 | 344,058 |
| Mar 05 2024 | 6.18 | -0.06 | -0.96% | 6.26 | 6.541 | 6.09 | 138,694 |
| Mar 04 2024 | 6.24 | -0.32 | -4.88% | 6.66 | 6.66 | 6.18 | 123,249 |
| Mar 01 2024 | 6.56 | 0.08 | 1.23% | 6.56 | 6.678 | 6.48 | 133,022 |
| Feb 29 2024 | 6.48 | 0.18 | 2.86% | 6.29 | 6.55 | 6.29 | 107,875 |
| Feb 28 2024 | 6.30 | -0.01 | -0.16% | 6.30 | 6.34 | 6.20 | 71,536 |
| Feb 27 2024 | 6.31 | 0.30 | 4.99% | 6.01 | 6.376 | 6.00 | 145,229 |
| Feb 26 2024 | 6.01 | -0.02 | -0.33% | 5.84 | 6.10 | 5.62 | 199,173 |
| Feb 23 2024 | 6.03 | -0.31 | -4.89% | 6.23 | 6.24 | 5.81 | 156,956 |
| Feb 22 2024 | 6.34 | 0.02 | 0.32% | 6.37 | 6.67 | 6.12 | 94,985 |
| Feb 21 2024 | 6.32 | -0.12 | -1.86% | 6.41 | 6.49 | 6.18 | 106,309 |
| Feb 20 2024 | 6.44 | -0.34 | -5.01% | 6.85 | 7.00 | 6.36 | 177,103 |
| Feb 16 2024 | 6.78 | -0.36 | -5.04% | 7.15 | 7.2794 | 6.6706 | 191,436 |
| Feb 15 2024 | 7.14 | 0.60 | 9.17% | 6.55 | 7.14 | 6.54 | 135,662 |
| Feb 14 2024 | 6.54 | 0.12 | 1.87% | 6.56 | 6.98 | 6.49 | 182,546 |
| Feb 13 2024 | 6.42 | 0.09 | 1.42% | 6.32 | 6.5846 | 6.24 | 202,120 |
| Feb 12 2024 | 6.33 | 0.35 | 5.85% | 5.97 | 6.45 | 5.96 | 192,435 |
| Feb 09 2024 | 5.98 | -0.12 | -1.97% | 6.16 | 6.18 | 5.8847 | 73,843 |
| Feb 08 2024 | 6.10 | 0.17 | 2.87% | 5.93 | 6.33 | 5.92 | 74,057 |
| Feb 07 2024 | 5.93 | -0.29 | -4.66% | 6.19 | 6.215 | 5.82 | 82,199 |
| Feb 06 2024 | 6.22 | 0.27 | 4.54% | 5.92 | 6.24 | 5.92 | 67,996 |
| Feb 05 2024 | 5.95 | 0.14 | 2.41% | 5.83 | 6.04 | 5.6822 | 98,753 |
| Feb 02 2024 | 5.81 | 0.03 | 0.52% | 5.64 | 5.8768 | 5.64 | 92,465 |
| Feb 01 2024 | 5.78 | -0.48 | -7.67% | 6.32 | 6.40 | 5.63 | 255,673 |
| Jan 31 2024 | 6.26 | 0.08 | 1.29% | 6.21 | 6.47 | 6.21 | 51,540 |
| Jan 30 2024 | 6.18 | -0.27 | -4.19% | 6.46 | 6.59 | 6.18 | 104,286 |
| Jan 29 2024 | 6.45 | 0.52 | 8.77% | 6.01 | 6.4999 | 6.00 | 235,203 |
