Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bellway (BWY) Historical Prices

GB:BWY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,184.002,214.002,166.002,192.002,192.00+1.29%502,1170.98
Oct 29, 20262,148.002,204.002,100.002,164.002,164.00+1.41%617,3521.22
Oct 28, 20262,258.002,304.002,118.002,134.002,134.00-5.66%944,4641.91
Oct 27, 20262,212.002,282.002,194.002,262.002,262.00+2.35%605,2641.24
Oct 26, 20262,178.002,230.612,174.002,210.002,210.00+1.38%973,1672.01
Oct 23, 20262,170.002,202.002,149.202,180.002,180.00+1.02%637,9941.33
Oct 22, 20262,150.002,158.002,108.002,158.002,158.00+0.09%803,3731.69
Oct 21, 20262,120.002,156.002,082.002,156.002,156.00+1.70%527,6681.11
Oct 20, 20262,056.002,132.002,032.002,120.002,120.00+2.22%402,2950.84
Oct 19, 20262,092.002,110.002,046.002,074.002,074.00-2.08%402,9240.84
Oct 16, 20262,112.002,122.002,076.002,118.002,118.00+0.09%813,2381.71
Oct 15, 20262,060.002,128.002,048.002,116.002,116.00+3.42%766,6001.64
Oct 14, 20261,953.002,060.001,940.002,046.002,046.00+4.60%962,9302.11
Oct 13, 20262,032.002,062.001,939.001,956.001,956.00-1.46%849,2301.90
Oct 12, 20261,975.002,000.001,937.001,985.001,985.00+1.90%526,7441.16
Oct 09, 20261,993.002,004.001,947.971,948.001,948.00-0.87%627,7921.38
Oct 08, 20261,957.001,996.001,957.001,965.001,965.00-1.75%400,7280.87
Oct 07, 20262,030.002,048.002,000.002,000.002,000.00-2.15%873,8851.84
Oct 06, 20262,050.002,080.002,026.002,044.002,044.00+0.29%549,0241.16
Oct 05, 20262,100.002,120.002,038.002,038.002,038.00-3.14%352,5180.75
Oct 02, 20262,102.002,138.002,090.002,104.002,104.00+0.48%423,9520.90
Oct 01, 20262,188.002,188.002,094.002,094.002,094.00-5.33%523,2051.12
Sep 30, 20262,264.002,270.002,196.002,212.002,212.00-1.34%1,059,2522.34
Sep 29, 20262,274.002,302.002,242.002,242.002,242.00-1.75%512,0231.12
Sep 28, 20262,474.002,474.002,280.002,282.002,282.00+10.35%2,149,9834.91
Sep 25, 20262,038.002,074.002,038.002,068.002,068.00+1.27%172,7570.39
Sep 24, 20262,058.002,070.002,026.002,042.002,042.00-1.45%835,2141.89
Sep 23, 20262,124.002,127.222,066.002,072.002,072.00-1.89%529,2791.20
Sep 22, 20262,090.002,120.002,060.002,112.002,112.00+1.83%214,0090.48
Sep 21, 20262,060.002,076.002,026.002,074.002,074.00+1.27%413,1630.90
Sep 18, 20262,096.002,106.002,048.002,048.002,048.00-2.85%820,4381.82
Sep 17, 20262,104.002,120.002,064.002,108.002,108.00+0.76%387,0310.86
Sep 16, 20262,002.002,104.001,971.002,092.002,092.00+7.06%399,5790.86
Sep 15, 20261,980.001,988.001,933.001,954.001,954.00+0.15%301,7450.65
Sep 14, 20261,966.001,983.001,939.001,951.001,951.00-1.51%441,9360.95
Sep 11, 20261,986.002,004.001,966.001,981.001,981.00-0.20%415,0780.89
Sep 10, 20262,000.002,034.001,985.001,985.001,985.00-2.50%432,7220.93
Sep 09, 20262,040.002,054.002,016.002,036.002,036.00-1.07%335,8480.71
Sep 08, 20262,132.002,132.002,040.002,058.002,058.00-0.48%451,0790.95
Sep 07, 20262,078.002,100.002,068.002,068.002,068.00-1.52%680,2121.44
Sep 04, 20262,098.002,118.002,076.002,100.002,100.00+0.29%230,6810.47
Sep 03, 20262,124.002,124.002,034.002,094.002,094.00+0.19%398,2360.81
Sep 02, 20262,144.002,144.002,074.002,090.002,090.00-1.69%324,1970.65
Sep 01, 20262,108.002,156.002,092.002,126.002,126.00-1.57%445,6200.90
Aug 31, 20262,160.002,184.002,148.002,160.002,160.00+0.00%00.00
Aug 28, 20262,154.002,184.002,148.002,160.002,160.00-0.28%269,7790.51
Aug 27, 20262,196.002,218.602,166.002,166.002,166.00-1.55%286,9820.54
Aug 26, 20262,172.002,236.002,172.002,200.002,200.00+1.01%332,4060.61
Aug 25, 20262,162.002,210.002,144.002,178.002,178.00+1.59%342,2280.63
Aug 24, 20262,080.002,146.002,080.002,144.002,144.00+1.42%239,3700.44