Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BWNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 14.975 | -0.13 | -0.83% | 14.65 | 14.975 | 14.65 | 35,557 |
| Apr 24 2024 | 15.10 | 0.70 | 4.86% | 14.20 | 15.10 | 14.20 | 11,815 |
| Apr 23 2024 | 14.40 | -0.60 | -4.00% | 14.40 | 14.40 | 14.40 | 100,119 |
| Apr 22 2024 | 15.00 | 0.82 | 5.82% | 14.00 | 15.00 | 13.60 | 486,305 |
| Apr 19 2024 | 14.175 | -0.08 | -0.53% | 14.25 | 14.40 | 14.00 | 113,509 |
| Apr 18 2024 | 14.25 | -0.30 | -2.06% | 14.25 | 14.50 | 14.25 | 308,642 |
| Apr 17 2024 | 14.55 | 0.40 | 2.83% | 14.55 | 14.55 | 14.55 | 15,326 |
| Apr 16 2024 | 14.15 | 0.10 | 0.71% | 16.00 | 16.00 | 14.15 | 16,709 |
| Apr 15 2024 | 14.05 | -0.55 | -3.77% | 14.25 | 15.65 | 14.00 | 283,103 |
| Apr 12 2024 | 14.60 | -0.10 | -0.68% | 14.60 | 14.60 | 14.60 | 49,883 |
| Apr 11 2024 | 14.70 | -0.60 | -3.92% | 15.25 | 15.25 | 14.70 | 296,773 |
| Apr 10 2024 | 15.30 | -0.20 | -1.29% | 15.65 | 15.65 | 15.30 | 244,534 |
| Apr 09 2024 | 15.50 | 0.50 | 3.33% | 14.90 | 15.50 | 14.55 | 477,268 |
| Apr 08 2024 | 15.00 | -0.48 | -3.07% | 15.45 | 15.45 | 14.70 | 833,323 |
| Apr 05 2024 | 15.475 | -0.13 | -0.80% | 15.30 | 15.475 | 15.00 | 298,447 |
| Apr 04 2024 | 15.60 | -0.30 | -1.89% | 15.50 | 15.85 | 15.50 | 533,761 |
| Apr 03 2024 | 15.90 | -0.60 | -3.64% | 16.35 | 16.50 | 15.90 | 151,944 |
| Apr 02 2024 | 16.50 | 0.50 | 3.13% | 16.00 | 16.50 | 16.00 | 2,020,019 |
| Mar 28 2024 | 16.00 | -0.30 | -1.84% | 16.50 | 16.50 | 15.55 | 351,942 |
| Mar 27 2024 | 16.30 | -0.70 | -4.12% | 16.00 | 16.30 | 16.00 | 344,117 |
| Mar 26 2024 | 17.00 | 0.48 | 2.87% | 16.35 | 17.95 | 16.00 | 1,109,381 |
| Mar 25 2024 | 16.525 | -0.25 | -1.49% | 16.40 | 16.70 | 16.40 | 183,246 |
| Mar 22 2024 | 16.775 | -0.75 | -4.28% | 16.80 | 16.95 | 16.60 | 253,419 |
| Mar 21 2024 | 17.525 | 0.52 | 3.09% | 16.45 | 17.525 | 16.40 | 94,191 |
| Mar 20 2024 | 17.00 | 0.00 | 0.00% | 16.50 | 17.00 | 16.00 | 125,945 |
| Mar 19 2024 | 17.00 | -0.75 | -4.23% | 16.70 | 17.25 | 16.70 | 277,672 |
| Mar 18 2024 | 17.75 | 0.85 | 5.03% | 16.65 | 17.75 | 16.65 | 84,629 |
| Mar 15 2024 | 16.90 | -0.23 | -1.31% | 17.20 | 17.25 | 16.80 | 170,755 |
| Mar 14 2024 | 17.125 | -0.38 | -2.14% | 17.05 | 17.25 | 16.90 | 276,272 |
| Mar 13 2024 | 17.50 | 0.50 | 2.94% | 17.25 | 17.50 | 17.20 | 105,493 |
| Mar 12 2024 | 17.00 | -0.73 | -4.09% | 17.00 | 17.00 | 17.00 | 30,372 |
| Mar 11 2024 | 17.725 | 1.23 | 7.42% | 17.15 | 17.725 | 16.90 | 289,278 |
| Mar 08 2024 | 16.50 | -1.20 | -6.78% | 17.25 | 17.25 | 16.50 | 66,833 |
| Mar 07 2024 | 17.70 | 0.07 | 0.43% | 17.70 | 17.70 | 17.70 | 4,294 |
| Mar 06 2024 | 17.625 | -0.38 | -2.08% | 17.15 | 17.625 | 17.15 | 75,858 |
| Mar 05 2024 | 18.00 | 0.70 | 4.05% | 18.00 | 18.00 | 18.00 | 52,684 |
| Mar 04 2024 | 17.30 | 0.20 | 1.17% | 17.30 | 17.30 | 17.30 | 307,474 |
| Mar 01 2024 | 17.10 | -0.45 | -2.56% | 18.05 | 18.05 | 17.10 | 42,815 |
| Feb 29 2024 | 17.55 | 0.10 | 0.57% | 17.55 | 17.55 | 17.55 | 16,882 |
| Feb 28 2024 | 17.45 | -0.35 | -1.97% | 17.40 | 17.55 | 17.30 | 202,757 |
| Feb 27 2024 | 17.80 | 0.30 | 1.71% | 17.50 | 17.80 | 17.50 | 434,451 |
| Feb 26 2024 | 17.50 | -0.45 | -2.51% | 18.00 | 18.00 | 17.35 | 292,801 |
| Feb 23 2024 | 17.95 | 0.15 | 0.84% | 17.95 | 17.95 | 17.95 | 3,135 |
| Feb 22 2024 | 17.80 | 0.50 | 2.89% | 17.20 | 17.80 | 17.20 | 118,113 |
| Feb 21 2024 | 17.30 | -0.43 | -2.40% | 17.30 | 17.30 | 17.30 | 83,164 |
| Feb 20 2024 | 17.725 | 0.05 | 0.28% | 17.50 | 17.95 | 17.50 | 34,346 |
| Feb 19 2024 | 17.675 | -0.33 | -1.81% | 17.35 | 17.675 | 17.35 | 88,741 |
| Feb 16 2024 | 18.00 | 0.70 | 4.05% | 17.00 | 18.00 | 17.00 | 346,242 |
| Feb 15 2024 | 17.30 | 0.32 | 1.91% | 17.95 | 17.95 | 16.75 | 119,602 |
| Feb 14 2024 | 16.975 | 0.15 | 0.89% | 17.05 | 17.05 | 16.975 | 81,884 |
| Feb 13 2024 | 16.825 | -0.08 | -0.44% | 17.10 | 17.10 | 16.825 | 100,502 |
| Feb 12 2024 | 16.90 | -0.43 | -2.45% | 17.00 | 17.20 | 16.90 | 585,106 |
| Feb 09 2024 | 17.325 | -0.48 | -2.67% | 17.325 | 17.325 | 17.325 | 47,331 |
| Feb 08 2024 | 17.80 | 0.38 | 2.15% | 17.00 | 17.80 | 17.00 | 118,399 |
| Feb 07 2024 | 17.425 | 0.57 | 3.41% | 16.85 | 17.425 | 16.85 | 18,904 |
| Feb 06 2024 | 16.85 | 0.00 | 0.00% | 16.85 | 16.85 | 16.85 | 11,232 |
| Feb 05 2024 | 16.85 | -1.05 | -5.87% | 17.00 | 17.50 | 16.85 | 116,335 |
| Feb 02 2024 | 17.90 | -0.05 | -0.28% | 16.85 | 17.90 | 16.85 | 18,292 |
| Feb 01 2024 | 17.95 | 0.00 | 0.00% | 18.00 | 18.00 | 17.95 | 19,128 |
| Jan 31 2024 | 17.95 | 0.32 | 1.84% | 16.90 | 17.95 | 16.90 | 118,190 |
| Jan 30 2024 | 17.625 | 0.63 | 3.68% | 17.625 | 17.625 | 17.625 | 46,370 |
| Jan 29 2024 | 17.00 | -0.35 | -2.02% | 17.00 | 17.00 | 17.00 | 14,269 |
