Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BWLK )

0.2100 -0.0050 (-2.33%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 1.000 1.110 0.9900 1.110 87,924 +0.13(+13.27%)
May 28, 2021 0.9500 0.9900 0.9500 0.9800 93,505 +0.03(+3.16%)
May 27, 2021 0.9100 0.9800 0.9100 0.9500 25,512 +0.01(+1.06%)
May 26, 2021 0.9000 0.9400 0.9000 0.9400 100,121 +0.04(+4.44%)
May 25, 2021 0.9200 0.9200 0.9000 0.9000 122,396 -0.03(-3.23%)
May 21, 2021 0.9300 0.9300 0.9300 0 -0.05(-5.10%)
May 20, 2021 0.9800 1.030 0.9800 0.9800 105,205 +0.00(+0.00%)
May 19, 2021 0.9800 1.000 0.9400 0.9800 150,725 -0.02(-2.00%)
May 18, 2021 0.9300 1.030 0.9300 1.000 423,220 +0.10(+11.11%)
May 17, 2021 0.9400 0.9400 0.9000 0.9000 156,166 -0.05(-5.26%)
May 14, 2021 0.9500 0.9500 0.9500 0.9500 500 +0.01(+1.06%)
May 13, 2021 0.9800 0.9800 0.9400 0.9400 125,790 -0.04(-4.08%)
May 12, 2021 1.070 1.070 0.9700 0.9800 138,660 -0.07(-6.67%)
May 11, 2021 1.010 1.100 1.000 1.050 79,803 +0.03(+2.94%)
May 10, 2021 1.060 1.060 1.020 1.020 23,555 -0.04(-3.77%)
May 07, 2021 1.110 1.120 1.020 1.060 122,400 -0.06(-5.36%)
May 06, 2021 1.140 1.140 1.100 1.120 6,400 +0.01(+0.90%)
May 05, 2021 1.150 1.150 1.110 1.110 20,300 -0.04(-3.48%)
May 04, 2021 1.170 1.180 1.110 1.150 67,309 -0.05(-4.17%)
May 03, 2021 1.160 1.200 1.160 1.200 33,970 +0.02(+1.69%)
Apr 30, 2021 1.180 1.180 1.180 1.180 7,100 +0.03(+2.61%)
Apr 29, 2021 1.180 1.190 1.150 1.150 60,350 -0.04(-3.36%)
Apr 28, 2021 1.210 1.210 1.170 1.190 69,253 -0.04(-3.25%)
Apr 27, 2021 1.210 1.230 1.200 1.230 8,500 +0.03(+2.50%)
Apr 26, 2021 1.210 1.210 1.200 1.200 8,675 +0.01(+0.84%)
Apr 23, 2021 1.200 1.200 1.190 1.190 58,500 -0.01(-0.83%)
Apr 22, 2021 1.250 1.250 1.200 1.200 86,863 -0.05(-4.00%)
Apr 21, 2021 1.250 1.250 1.180 1.250 39,600 +0.05(+4.17%)
Apr 20, 2021 1.210 1.210 1.160 1.200 28,500 +0.00(+0.00%)
Apr 19, 2021 1.290 1.290 1.200 1.200 34,541 -0.04(-3.23%)
Apr 16, 2021 1.270 1.270 1.210 1.240 32,300 -0.05(-3.88%)
Apr 15, 2021 1.320 1.320 1.270 1.290 35,100 +0.00(+0.00%)
Apr 14, 2021 1.350 1.380 1.260 1.290 77,559 -0.08(-5.84%)
Apr 13, 2021 1.200 1.440 1.190 1.370 268,791 +0.21(+18.10%)
Apr 12, 2021 1.100 1.190 1.100 1.160 92,797 +0.08(+7.41%)
Apr 09, 2021 1.070 1.100 1.070 1.080 44,000 +0.00(+0.00%)
Apr 08, 2021 1.080 1.080 1.070 1.080 19,300 +0.01(+0.93%)
Apr 07, 2021 1.080 1.080 1.050 1.070 13,500 +0.02(+1.90%)
Apr 06, 2021 1.080 1.100 1.030 1.050 21,689 -0.06(-5.41%)
Apr 05, 2021 1.060 1.140 1.060 1.110 111,566 +0.05(+4.72%)
Apr 01, 2021 1.060 1.060 1.060 0 +0.14(+15.22%)
Mar 31, 2021 0.9000 0.9200 0.9000 0.9200 76,500 +0.04(+4.55%)
Mar 30, 2021 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Mar 29, 2021 0.9000 0.9000 0.8700 0.8800 6,500 -0.01(-1.12%)
Mar 26, 2021 0.8900 0.8900 0.8900 0.8900 1,010 -0.01(-1.11%)
Mar 25, 2021 0.8900 0.9000 0.8900 0.9000 23,600 +0.04(+4.65%)
Mar 24, 2021 0.8700 0.8800 0.8600 0.8600 14,180 -0.01(-1.15%)
Mar 23, 2021 0.8900 0.8900 0.8700 0.8700 7,150 -0.02(-2.25%)
Mar 22, 2021 0.9000 0.9000 0.8900 0.8900 3,890 -0.01(-1.11%)
Mar 19, 2021 0.9000 0.9000 0.9000 0.9000 1,500 +0.01(+1.12%)
Mar 18, 2021 0.9000 0.9000 0.8900 0.8900 5,525 -0.01(-1.11%)
Mar 17, 2021 0.9200 0.9200 0.8900 0.9000 18,550 -0.02(-2.17%)
Mar 16, 2021 0.9300 0.9300 0.9200 0.9200 44,375 -0.01(-1.08%)
Mar 15, 2021 0.9300 0.9300 0.9200 0.9300 23,775 -0.01(-1.06%)
Mar 12, 2021 0.9200 0.9400 0.9000 0.9400 61,023 +0.02(+2.17%)
Mar 11, 2021 0.9200 0.9400 0.9100 0.9200 34,025 -0.01(-1.08%)
Mar 10, 2021 0.9300 0.9300 0.9100 0.9300 9,560 +0.00(+0.00%)
Mar 09, 2021 0.9100 0.9300 0.9000 0.9300 8,510 +0.03(+3.33%)
Mar 08, 2021 0.9000 0.9000 0.8800 0.9000 14,500 -0.05(-5.26%)
Mar 05, 2021 0.8600 0.9500 0.8500 0.9500 17,122 +0.07(+7.95%)
Mar 04, 2021 0.8900 0.8900 0.8400 0.8800 81,846 -0.01(-1.12%)
Mar 03, 2021 0.9100 0.9100 0.8800 0.8900 30,515 -0.03(-3.26%)
Mar 02, 2021 0.9300 0.9600 0.9100 0.9200 30,560 -0.02(-2.13%)
Mar 01, 2021 0.9400 0.9400 0.9300 0.9400 11,150 +0.00(+0.00%)
Feb 26, 2021 1.020 1.020 0.9300 0.9400 89,118 -0.08(-7.84%)
Feb 25, 2021 1.060 1.080 1.010 1.020 57,958 -0.02(-1.92%)
Feb 24, 2021 1.000 1.040 1.000 1.040 13,810 +0.05(+5.05%)
Feb 23, 2021 1.120 1.120 0.9600 0.9900 127,635 -0.13(-11.61%)
Feb 22, 2021 1.150 1.160 1.120 1.120 20,154 -0.04(-3.45%)
Feb 19, 2021 1.200 1.220 1.140 1.160 150,092 -0.08(-6.45%)
Feb 18, 2021 1.040 1.240 1.040 1.240 83,323 +0.20(+19.23%)
Feb 17, 2021 1.000 1.050 0.9900 1.040 73,800 +0.05(+5.05%)
Feb 16, 2021 0.9200 0.9900 0.9000 0.9900 84,277 +0.09(+10.00%)
Feb 12, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 11, 2021 0.9100 0.9100 0.9000 0.9000 24,451 +0.00(+0.00%)
Feb 10, 2021 0.9100 0.9100 0.9000 0.9000 21,873 -0.02(-2.17%)
Feb 09, 2021 0.9100 0.9300 0.9100 0.9200 32,997 +0.00(+0.00%)
Feb 08, 2021 0.9000 0.9200 0.9000 0.9200 97,838 +0.03(+3.37%)
Feb 05, 2021 0.8800 0.9000 0.8800 0.8900 14,220 +0.01(+1.14%)
Feb 04, 2021 0.8800 0.8800 0.8800 0.8800 17,500 -0.01(-1.12%)
Feb 03, 2021 0.8900 0.8900 0.8800 0.8900 2,061 +0.01(+1.14%)
Feb 02, 2021 0.8500 0.8800 0.8500 0.8800 81,500 +0.05(+6.02%)
Feb 01, 2021 0.8400 0.8500 0.8100 0.8300 43,046 -0.02(-2.35%)
Jan 29, 2021 0.9200 0.9200 0.8500 0.8500 49,625 -0.04(-4.49%)
Jan 28, 2021 0.9000 0.9000 0.8600 0.8900 67,394 -0.01(-1.11%)
Jan 27, 2021 0.9100 0.9200 0.8800 0.9000 34,500 +0.00(+0.00%)
Jan 26, 2021 0.9500 0.9700 0.9000 0.9000 82,728 -0.02(-2.17%)
Jan 25, 2021 0.9800 0.9800 0.9200 0.9200 58,710 -0.05(-5.15%)
Jan 22, 2021 0.9700 0.9800 0.9400 0.9700 81,049 +0.00(+0.00%)
Jan 21, 2021 0.9700 0.9700 0.9000 0.9700 73,175 +0.00(+0.00%)
Jan 20, 2021 1.000 1.000 0.9600 0.9700 58,078 -0.02(-2.02%)
Jan 19, 2021 0.9000 0.9900 0.9000 0.9900 155,150 +0.10(+11.24%)
Jan 18, 2021 0.9000 0.9000 0.8700 0.8900 75,900 +0.00(+0.00%)
Jan 15, 2021 0.8700 0.8900 0.8700 0.8900 28,929 +0.00(+0.00%)
Jan 14, 2021 0.8900 0.9000 0.8800 0.8900 24,850 +0.02(+2.30%)
Jan 13, 2021 0.8400 0.9200 0.8400 0.8700 125,338 +0.04(+4.82%)
Jan 12, 2021 0.7900 0.8300 0.7900 0.8300 80,950 +0.05(+6.41%)
Jan 11, 2021 0.8300 0.8300 0.7600 0.7800 331,006 -0.03(-3.70%)
Jan 08, 2021 0.8400 0.8600 0.8000 0.8100 250,817 +0.00(+0.00%)
Jan 07, 2021 0.9000 0.9500 0.8100 0.8100 402,057 -0.06(-6.90%)
Jan 06, 2021 0.7700 1.080 0.7600 0.8700 315,725 +0.11(+14.47%)
Jan 05, 2021 0.6800 0.8000 0.6800 0.7600 184,584 +0.09(+13.43%)
Jan 04, 2021 0.6300 0.6800 0.6300 0.6700 13,550 +0.06(+9.84%)
Dec 31, 2020 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 29, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 24, 2020 0.5500 0.5500 0.5500 0 -0.06(-9.84%)
Dec 22, 2020 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Dec 21, 2020 0.5600 0.5600 0.5600 0.5600 1,500 +0.01(+1.82%)
Dec 18, 2020 0.5600 0.5600 0.5500 0.5500 2,600 -0.03(-5.17%)
Dec 17, 2020 0.5700 0.5800 0.5600 0.5800 2,500 +0.00(+0.00%)
Dec 16, 2020 0.5600 0.5800 0.5600 0.5800 5,724 +0.03(+5.45%)
Dec 15, 2020 0.5600 0.5700 0.5500 0.5500 20,000 -0.04(-6.78%)
Dec 14, 2020 0.5900 0.5900 0.5900 0.5900 10,500 +0.03(+5.36%)
Dec 11, 2020 0.5600 0.5600 0.5600 0.5600 11,500 +0.01(+1.82%)
Dec 10, 2020 0.5200 0.5500 0.5100 0.5500 61,000 +0.03(+5.77%)
Dec 09, 2020 0.5300 0.5300 0.5200 0.5200 30,000 +0.00(+0.00%)
Dec 08, 2020 0.5500 0.5500 0.5200 0.5200 18,500 -0.04(-7.14%)
Dec 07, 2020 0.5400 0.5600 0.5400 0.5600 12,500 +0.02(+3.70%)
Dec 04, 2020 0.5500 0.5500 0.5300 0.5400 18,900 -0.01(-1.82%)
Dec 03, 2020 0.5500 0.5500 0.5400 0.5500 22,000 +0.01(+1.85%)
Dec 02, 2020 0.5400 0.5400 0.5400 0.5400 10,000 +0.02(+3.85%)
Dec 01, 2020 0.5200 0.5200 0.5200 0.5200 7,000 +0.01(+1.96%)
Nov 30, 2020 0.5100 0.5300 0.5100 0.5100 106,500 -0.02(-3.77%)
Nov 27, 2020 0.5400 0.5400 0.5300 0.5300 10,000 +0.00(+0.00%)
Nov 26, 2020 0.5400 0.5400 0.5300 0.5300 6,500 -0.01(-1.85%)
Nov 25, 2020 0.5300 0.5400 0.5300 0.5400 16,504 +0.00(+0.00%)
Nov 24, 2020 0.5400 0.5400 0.5300 0.5400 14,500 -0.01(-1.82%)
Nov 23, 2020 0.5500 0.5500 0.5500 0.5500 6,000 +0.01(+1.85%)
Nov 18, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Nov 13, 2020 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Nov 11, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 10, 2020 0.5200 0.5400 0.5100 0.5400 25,000 +0.02(+3.85%)
Nov 09, 2020 0.5300 0.5300 0.5200 0.5200 7,600 -0.02(-3.70%)
Nov 06, 2020 0.5400 0.5400 0.5400 0.5400 600 +0.01(+1.89%)
Nov 05, 2020 0.5300 0.5300 0.5300 0.5300 3,500 +0.01(+1.92%)
Nov 04, 2020 0.5200 0.5200 0.5200 0.5200 10,000 -0.01(-1.89%)
Nov 03, 2020 0.5300 0.5300 0.5300 0.5300 3,500 +0.00(+0.00%)
Nov 02, 2020 0.5300 0.5300 0.5300 0.5300 2,000 +0.01(+1.92%)
Oct 30, 2020 0.5200 0.5200 0.5200 0.5200 14,619 +0.00(+0.00%)
Oct 29, 2020 0.5200 0.5300 0.5000 0.5200 165,000 +0.01(+1.96%)
Oct 28, 2020 0.5600 0.5600 0.5100 0.5100 95,937 -0.06(-10.53%)
Oct 27, 2020 0.5700 0.5700 0.5700 0.5700 8,000 +0.00(+0.00%)
Oct 26, 2020 0.5700 0.5700 0.5700 0.5700 12,450 +0.00(+0.00%)
Oct 23, 2020 0.5800 0.5800 0.5700 0.5700 4,500 -0.02(-3.39%)
Oct 22, 2020 0.5900 0.6000 0.5900 0.5900 11,500 -0.01(-1.67%)
Oct 21, 2020 0.6000 0.6100 0.5900 0.6000 16,544 +0.03(+5.26%)
Oct 20, 2020 0.5500 0.5700 0.5500 0.5700 15,500 +0.02(+3.64%)
Oct 19, 2020 0.5500 0.5500 0.5500 0.5500 550 +0.00(+0.00%)
Oct 16, 2020 0.5500 0.5500 0.5500 0.5500 3,050 -0.01(-1.79%)
Oct 13, 2020 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Oct 07, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 05, 2020 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Oct 02, 2020 0.5700 0.5700 0.5700 0.5700 1,000 +0.03(+5.56%)
Sep 30, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 29, 2020 0.5300 0.5400 0.5300 0.5400 5,500 +0.04(+8.00%)
Sep 28, 2020 0.5200 0.5300 0.5000 0.5000 45,756 -0.02(-3.85%)
Sep 25, 2020 0.5300 0.5300 0.5200 0.5200 2,000 +0.00(+0.00%)
Sep 22, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 21, 2020 0.5200 0.5200 0.5200 0.5200 9,000 +0.02(+4.00%)
Sep 18, 2020 0.5200 0.5200 0.5000 0.5000 8,300 -0.02(-3.85%)
Sep 17, 2020 0.5500 0.5500 0.5100 0.5200 91,900 -0.05(-8.77%)
Sep 16, 2020 0.5500 0.5700 0.5500 0.5700 12,500 +0.02(+3.64%)
Sep 15, 2020 0.5500 0.5500 0.5500 0.5500 5,000 +0.02(+3.77%)
Sep 14, 2020 0.5300 0.5300 0.5300 0.5300 30,553 +0.01(+1.92%)
Sep 08, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Sep 04, 2020 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
Sep 02, 2020 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Sep 01, 2020 0.5800 0.5800 0.5700 0.5700 3,204 +0.00(+0.00%)
Aug 31, 2020 0.5700 0.5700 0.5700 0.5700 1,000 +0.01(+1.79%)
Aug 27, 2020 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 25, 2020 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Aug 24, 2020 0.5300 0.5300 0.5300 0.5300 1,000 +0.02(+3.92%)
Aug 21, 2020 0.5800 0.5800 0.5100 0.5100 13,000 -0.04(-7.27%)
Aug 19, 2020 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Aug 18, 2020 0.5100 0.5100 0.5100 0.5100 4,000 +0.01(+2.00%)
Aug 17, 2020 0.5200 0.5500 0.5000 0.5000 3,434 -0.01(-1.96%)
Aug 14, 2020 0.5100 0.5100 0.5100 0.5100 6,000 -0.01(-1.92%)
Aug 13, 2020 0.5200 0.5300 0.5200 0.5200 7,500 +0.01(+1.96%)
Aug 11, 2020 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Aug 10, 2020 0.5200 0.5300 0.5200 0.5300 3,500 +0.00(+0.00%)
Aug 07, 2020 0.5300 0.5300 0.5300 0.5300 15,300 +0.01(+1.92%)
Aug 06, 2020 0.5700 0.5700 0.5000 0.5200 240,300 -0.07(-11.86%)
Aug 05, 2020 0.5700 0.5900 0.5700 0.5900 8,500 +0.00(+0.00%)
Aug 04, 2020 0.5900 0.5900 0.5900 0.5900 7,000 +0.01(+1.72%)
Jul 30, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jul 29, 2020 0.5900 0.5900 0.5900 0.5900 6,000 -0.01(-1.67%)
Jul 28, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jul 27, 2020 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Jul 24, 2020 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Jul 23, 2020 0.6000 0.6000 0.6000 0.6000 29,500 +0.00(+0.00%)
Jul 22, 2020 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Jul 21, 2020 0.6100 0.6100 0.6000 0.6000 28,000 +0.00(+0.00%)
Jul 20, 2020 0.6100 0.6100 0.6000 0.6000 8,500 +0.00(+0.00%)
Jul 17, 2020 0.6300 0.6300 0.6000 0.6000 14,500 -0.04(-6.25%)
Jul 16, 2020 0.6400 0.6400 0.6400 0.6400 1,000 +0.01(+1.59%)
Jul 15, 2020 0.7000 0.7000 0.6100 0.6300 124,200 -0.07(-10.00%)
Jul 13, 2020 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Jul 10, 2020 0.7900 0.7900 0.7500 0.7500 15,250 -0.04(-5.06%)
Jul 09, 2020 0.7900 0.7900 0.7900 0.7900 5,200 +0.06(+8.22%)
Jul 08, 2020 0.7800 0.8400 0.7300 0.7300 31,930 +0.01(+1.39%)
Jul 07, 2020 0.7000 0.7400 0.7000 0.7200 16,085 +0.06(+9.09%)
Jul 03, 2020 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Jun 29, 2020 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jun 26, 2020 0.6300 0.6300 0.6300 0.6300 4,000 +0.02(+3.28%)
Jun 25, 2020 0.6100 0.6100 0.6100 0.6100 1,402 -0.01(-1.61%)
Jun 24, 2020 0.6200 0.6200 0.5900 0.6200 38,500 +0.00(+0.00%)
Jun 23, 2020 0.6200 0.6200 0.6200 0.6200 2,123 +0.00(+0.00%)
Jun 22, 2020 0.6300 0.6300 0.6200 0.6200 9,500 +0.01(+1.64%)
Jun 19, 2020 0.6100 0.6100 0.6100 0.6100 1,000 +0.01(+1.67%)
Jun 18, 2020 0.6000 0.6000 0.6000 0.6000 4,500 +0.00(+0.00%)
Jun 15, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jun 12, 2020 0.5800 0.5800 0.5800 0.5800 9,500 +0.02(+3.57%)
Jun 11, 2020 0.5800 0.5800 0.5500 0.5600 37,000 -0.03(-5.08%)
Jun 10, 2020 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Jun 09, 2020 0.5800 0.5900 0.5700 0.5900 9,990 +0.02(+3.51%)
Jun 08, 2020 0.5500 0.6000 0.5500 0.5700 96,499 +0.05(+9.62%)
Jun 05, 2020 0.5200 0.5200 0.5200 0.5200 11,500 +0.00(+0.00%)
Jun 04, 2020 0.5300 0.5300 0.5200 0.5200 18,500 -0.01(-1.89%)
Jun 03, 2020 0.5200 0.5300 0.5200 0.5300 21,150 +0.01(+1.92%)
Jun 02, 2020 0.5200 0.5200 0.5200 0.5200 12,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.