BWMX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 17.30 | 0.23 | 1.35% | 16.91 | 17.5082 | 16.71 | 15,048 |
May 16 2024 | 17.07 | -0.18 | -1.04% | 17.24 | 17.24 | 16.71 | 32,261 |
May 15 2024 | 17.25 | -0.22 | -1.26% | 17.62 | 17.62 | 17.21 | 19,614 |
May 14 2024 | 17.47 | -0.07 | -0.40% | 17.42 | 17.6999 | 17.0175 | 19,981 |
May 13 2024 | 17.54 | 0.01 | 0.06% | 17.50 | 18.38 | 17.45 | 67,802 |
May 10 2024 | 17.53 | 0.29 | 1.68% | 17.29 | 17.69 | 17.29 | 18,438 |
May 09 2024 | 17.24 | 0.11 | 0.64% | 17.06 | 17.29 | 16.8508 | 43,527 |
May 08 2024 | 17.13 | -0.88 | -4.89% | 17.78 | 17.78 | 17.13 | 51,657 |
May 07 2024 | 18.01 | -0.49 | -2.65% | 18.15 | 18.38 | 17.635 | 42,018 |
May 06 2024 | 18.50 | 1.42 | 8.31% | 17.00 | 18.70 | 17.00 | 52,789 |
May 03 2024 | 17.08 | 0.08 | 0.47% | 16.83 | 17.20 | 16.61 | 37,627 |
May 02 2024 | 17.00 | 0.11 | 0.65% | 17.13 | 17.85 | 16.96 | 31,888 |
May 01 2024 | 16.89 | 0.07 | 0.42% | 16.56 | 17.155 | 16.56 | 29,390 |
Apr 30 2024 | 16.82 | 0.81 | 5.06% | 16.00 | 17.275 | 16.00 | 46,696 |
Apr 29 2024 | 16.01 | -1.17 | -6.81% | 17.05 | 17.2501 | 15.78 | 168,218 |
Apr 26 2024 | 17.18 | -2.40 | -12.26% | 18.18 | 18.96 | 17.00 | 159,986 |
Apr 25 2024 | 19.58 | -0.27 | -1.36% | 19.94 | 20.1109 | 19.35 | 32,810 |
Apr 24 2024 | 19.85 | 0.36 | 1.85% | 19.68 | 20.36 | 19.60 | 63,079 |
Apr 23 2024 | 19.49 | 0.00 | 0.00% | 19.44 | 19.6999 | 19.25 | 31,119 |
Apr 22 2024 | 19.49 | 1.27 | 6.97% | 18.50 | 19.555 | 18.25 | 36,964 |
Apr 19 2024 | 18.22 | -0.09 | -0.49% | 18.23 | 18.6611 | 18.16 | 16,528 |
Apr 18 2024 | 18.31 | -0.28 | -1.51% | 18.41 | 18.7199 | 18.2605 | 16,046 |
Apr 17 2024 | 18.59 | -0.06 | -0.32% | 18.90 | 18.95 | 18.43 | 10,441 |
Apr 16 2024 | 18.65 | -0.03 | -0.16% | 18.21 | 18.99 | 18.21 | 17,765 |
Apr 15 2024 | 18.68 | -0.43 | -2.25% | 19.32 | 19.4978 | 18.46 | 22,539 |
Apr 12 2024 | 19.11 | -0.12 | -0.62% | 19.01 | 19.35 | 18.80 | 20,471 |
Apr 11 2024 | 19.23 | 0.13 | 0.68% | 19.01 | 19.46 | 18.69 | 24,034 |
Apr 10 2024 | 19.10 | -0.26 | -1.34% | 19.3941 | 19.52 | 19.02 | 15,928 |
Apr 09 2024 | 19.36 | -0.14 | -0.72% | 19.60 | 19.60 | 19.1008 | 13,525 |
Apr 08 2024 | 19.50 | 0.32 | 1.67% | 19.40 | 19.60 | 19.21 | 22,967 |
Apr 05 2024 | 19.18 | 0.08 | 0.42% | 19.48 | 19.67 | 19.15 | 45,184 |
Apr 04 2024 | 19.10 | -0.50 | -2.55% | 19.73 | 19.8995 | 19.02 | 33,922 |
Apr 03 2024 | 19.60 | -0.11 | -0.56% | 19.51 | 20.01 | 19.36 | 53,110 |
Apr 02 2024 | 19.71 | 0.21 | 1.08% | 19.5546 | 19.80 | 19.31 | 20,095 |
Apr 01 2024 | 19.50 | -0.48 | -2.40% | 20.20 | 20.26 | 19.29 | 44,078 |
Mar 28 2024 | 19.98 | 0.13 | 0.65% | 20.12 | 20.50 | 19.86 | 31,080 |
Mar 27 2024 | 19.85 | 0.94 | 4.97% | 19.34 | 20.75 | 19.0047 | 110,379 |
Mar 26 2024 | 18.91 | -1.54 | -7.53% | 20.59 | 20.71 | 18.89 | 140,208 |
Mar 25 2024 | 20.45 | 0.73 | 3.70% | 19.80 | 21.2818 | 19.80 | 131,409 |
Mar 22 2024 | 19.72 | 0.72 | 3.79% | 18.68 | 19.9999 | 18.68 | 113,488 |
Mar 21 2024 | 19.00 | 0.16 | 0.85% | 18.95 | 19.06 | 18.3978 | 56,472 |
Mar 20 2024 | 18.84 | 0.11 | 0.59% | 18.73 | 18.84 | 18.01 | 29,315 |
Mar 19 2024 | 18.73 | -0.20 | -1.06% | 18.77 | 19.00 | 18.2528 | 21,544 |
Mar 18 2024 | 18.93 | -0.07 | -0.37% | 19.00 | 19.10 | 18.58 | 49,097 |
Mar 15 2024 | 19.00 | 0.56 | 3.04% | 18.205 | 19.00 | 18.0801 | 68,831 |
Mar 14 2024 | 18.44 | 0.71 | 4.00% | 17.69 | 18.49 | 17.69 | 28,246 |
Mar 13 2024 | 17.73 | -0.74 | -4.01% | 18.38 | 18.6799 | 17.6692 | 35,833 |
Mar 12 2024 | 18.47 | 0.52 | 2.90% | 18.12 | 18.6765 | 17.5609 | 28,438 |
Mar 11 2024 | 17.95 | -0.45 | -2.45% | 18.64 | 18.8881 | 17.3375 | 60,696 |
Mar 08 2024 | 18.40 | -0.61 | -3.21% | 19.02 | 19.13 | 18.04 | 51,655 |
Mar 07 2024 | 19.01 | 0.21 | 1.12% | 18.62 | 19.10 | 18.21 | 98,741 |
Mar 06 2024 | 18.80 | 0.51 | 2.79% | 18.29 | 18.9722 | 18.12 | 116,751 |
Mar 05 2024 | 18.29 | -0.46 | -2.45% | 19.00 | 19.00 | 18.14 | 80,104 |
Mar 04 2024 | 18.75 | 0.25 | 1.35% | 18.50 | 19.19 | 18.50 | 113,417 |
Mar 01 2024 | 18.50 | 0.50 | 2.78% | 18.50 | 19.05 | 18.09 | 132,045 |
Feb 29 2024 | 18.00 | 0.67 | 3.87% | 17.66 | 18.6292 | 17.50 | 142,701 |
Feb 28 2024 | 17.33 | 0.33 | 1.94% | 17.25 | 17.70 | 16.81 | 81,253 |
Feb 27 2024 | 17.00 | 0.19 | 1.13% | 17.92 | 17.92 | 16.349 | 94,856 |
Feb 26 2024 | 16.81 | 1.38 | 8.94% | 16.00 | 17.27 | 16.00 | 119,457 |
Feb 23 2024 | 15.43 | 1.13 | 7.90% | 15.26 | 15.94 | 14.3894 | 105,752 |
Feb 22 2024 | 14.30 | 0.12 | 0.85% | 14.26 | 14.4999 | 14.00 | 24,959 |
Feb 21 2024 | 14.18 | 0.66 | 4.88% | 13.40 | 14.36 | 13.385 | 63,409 |
Feb 20 2024 | 13.52 | 0.09 | 0.67% | 13.58 | 13.68 | 13.32 | 20,439 |