FinancialContent is the trusted provider of stock market information to the media industry.
BAB&WIL EN RG (NY: BW)
6.920 USD  +0.170 (+2.52%)
Official Closing Price  /  Updated: 8:04 PM EST, Feb 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 23, 2018 6.760 7.020 6.570 6.920 959,410 +0.17(+2.52%)
Feb 22, 2018 7.110 6.530 6.750 901,776 -0.15(-2.17%)
Feb 21, 2018 7.260 7.440 6.880 6.900 911,695 -0.40(-5.48%)
Feb 20, 2018 7.310 7.550 7.245 7.300 1,000,068 -0.01(-0.14%)
Feb 16, 2018 7.310 7.310 7.310 0 +0.30(+4.28%)
Feb 15, 2018 6.940 7.660 6.840 7.010 1,614,596 +0.13(+1.89%)
Feb 14, 2018 6.340 6.950 6.260 6.880 1,434,853 +0.48(+7.50%)
Feb 13, 2018 6.400 1,560,565 +0.41(+6.84%)
Feb 12, 2018 5.830 6.180 5.750 5.990 1,302,589 +0.19(+3.28%)
Feb 09, 2018 5.600 5.870 5.420 5.800 1,700,035 +0.24(+4.32%)
Feb 08, 2018 5.700 5.790 5.545 5.560 1,158,300 -0.12(-2.11%)
Feb 07, 2018 5.870 5.901 5.570 5.680 1,215,289 -0.21(-3.57%)
Feb 06, 2018 5.910 6.040 5.705 5.890 2,069,003 -0.11(-1.83%)
Feb 05, 2018 5.650 6.075 5.380 6.000 2,165,934 +0.25(+4.35%)
Feb 02, 2018 6.620 6.620 5.515 5.750 2,999,933 -0.86(-13.01%)
Feb 01, 2018 6.410 6.680 6.410 6.610 1,520,652 +0.11(+1.69%)
Jan 31, 2018 6.580 6.680 6.390 6.500 1,048,961 -0.01(-0.15%)
Jan 30, 2018 6.070 6.540 6.041 6.510 1,342,908 +0.34(+5.51%)
Jan 29, 2018 6.020 6.380 5.980 6.170 1,114,409 +0.13(+2.15%)
Jan 26, 2018 5.920 6.040 5.860 6.040 446,309 +0.13(+2.20%)
Jan 25, 2018 5.960 6.070 5.850 5.910 499,221 -0.02(-0.34%)
Jan 24, 2018 5.970 6.010 5.810 5.930 606,858 +0.01(+0.17%)
Jan 23, 2018 5.950 6.000 5.790 5.920 639,796 -0.01(-0.17%)
Jan 22, 2018 5.850 6.040 5.810 5.930 1,381,142 +0.08(+1.37%)
Jan 19, 2018 5.710 5.920 5.690 5.850 517,071 +0.08(+1.39%)
Jan 18, 2018 5.770 5.880 5.660 5.770 966,575 +0.02(+0.35%)
Jan 17, 2018 5.900 5.960 5.630 5.750 1,944,015 -0.11(-1.88%)
Jan 16, 2018 5.940 6.450 5.720 5.860 3,510,481 +0.00(+0.00%)
Jan 12, 2018 5.860 5.860 5.860 0 +0.13(+2.27%)
Jan 11, 2018 5.690 5.740 5.570 5.730 856,619 +0.05(+0.88%)
Jan 10, 2018 5.670 5.790 5.490 5.680 679,259 -0.03(-0.53%)
Jan 09, 2018 5.970 6.030 5.650 5.710 1,538,961 -0.26(-4.36%)
Jan 08, 2018 6.050 6.130 5.635 5.970 1,257,916 -0.08(-1.32%)
Jan 05, 2018 6.020 6.240 5.870 6.050 997,270 +0.08(+1.34%)
Jan 04, 2018 5.800 6.070 5.760 5.970 1,106,112 +0.20(+3.47%)
Jan 03, 2018 5.800 5.870 5.730 5.770 695,268 -0.03(-0.52%)
Jan 02, 2018 5.700 5.840 5.700 5.800 700,683 +0.12(+2.11%)
Dec 29, 2017 5.680 5.680 5.680 0 -0.12(-2.07%)
Dec 28, 2017 5.800 5.830 5.610 5.800 727,858 +0.00(+0.00%)
Dec 27, 2017 5.750 5.930 5.660 5.800 934,660 -0.01(-0.17%)
Dec 26, 2017 5.760 5.860 5.600 5.810 627,303 +0.07(+1.22%)
Dec 22, 2017 5.710 5.890 5.550 5.740 740,237 +0.05(+0.88%)
Dec 21, 2017 5.850 6.050 5.600 5.690 1,644,929 -0.12(-2.07%)
Dec 20, 2017 5.990 5.990 5.610 5.810 1,000,479 -0.12(-2.02%)
Dec 19, 2017 5.900 6.140 5.870 5.930 1,482,664 +0.03(+0.51%)
Dec 18, 2017 5.450 5.980 5.450 5.900 1,429,994 +0.49(+9.06%)
Dec 15, 2017 5.180 5.410 5.120 5.410 2,754,269 +0.25(+4.84%)
Dec 14, 2017 4.990 5.210 4.780 5.160 1,573,984 +0.19(+3.82%)
Dec 13, 2017 4.920 5.360 4.890 4.970 3,295,920 +0.09(+1.84%)
Dec 12, 2017 4.740 5.000 4.730 4.880 862,148 +0.15(+3.17%)
Dec 11, 2017 4.680 4.810 4.650 4.730 532,130 +0.03(+0.64%)
Dec 08, 2017 4.650 4.800 4.620 4.700 636,423 +0.00(+0.00%)
Dec 07, 2017 4.410 4.670 4.380 671,570 +0.00(+0.00%)
Dec 06, 2017 4.600 4.680 4.340 4.410 1,254,767 -0.19(-4.13%)
Dec 05, 2017 4.690 4.720 4.600 4.600 907,800 -0.06(-1.29%)
Dec 04, 2017 4.680 4.800 4.631 4.660 886,388 +0.07(+1.53%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More