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

(TSV: BWLK )

0.1950 -0.0150 (-7.14%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 18, 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 08, 2023 0.6700 0.6700 0.6400 0.6400 23,100 -0.02(-3.03%)
May 04, 2023 0.6600 200 +0.00(+0.00%)
May 02, 2023 0.6600 0 -0.01(-1.49%)
May 01, 2023 0.6700 0.6700 0.6700 0.6700 3,000 +0.00(+0.00%)
Apr 28, 2023 0.6800 0.6800 0.6700 0.6700 5,500 -0.01(-1.47%)
Apr 27, 2023 0.6900 0.7000 0.6700 0.6800 71,500 -0.01(-1.45%)
Apr 26, 2023 0.6800 0.7000 0.6800 0.6900 35,000 -0.01(-1.43%)
Apr 25, 2023 0.6900 0.7000 0.6800 0.7000 4,700 +0.00(+0.00%)
Apr 24, 2023 0.7000 0.7200 0.6900 0.7000 16,000 -0.03(-4.11%)
Apr 20, 2023 0.7300 0 +0.04(+5.80%)
Apr 17, 2023 0.6900 0 +0.01(+1.47%)
Apr 14, 2023 0.6600 0.6800 0.6600 0.6800 14,512 -0.01(-1.45%)
Apr 13, 2023 0.6800 0.6900 0.6800 0.6900 2,000 +0.00(+0.00%)
Apr 12, 2023 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Apr 11, 2023 0.6800 0.6900 0.6700 0.6900 11,000 -0.02(-2.82%)
Apr 10, 2023 0.6800 0.7100 0.6700 0.7100 12,008 +0.02(+2.90%)
Apr 05, 2023 0.6900 0 +0.04(+6.15%)
Apr 04, 2023 0.6700 0.6700 0.6500 0.6500 42,000 -0.03(-4.41%)
Mar 31, 2023 0.6800 0 +0.01(+1.49%)
Mar 30, 2023 0.6800 0.6800 0.6700 0.6700 10,526 -0.01(-1.47%)
Mar 29, 2023 0.6700 0.6800 0.6700 0.6800 13,500 +0.02(+3.03%)
Mar 28, 2023 0.6700 0.6700 0.6600 0.6600 8,000 +0.00(+0.00%)
Mar 27, 2023 0.6700 0.6700 0.6600 0.6600 11,500 -0.01(-1.49%)
Mar 24, 2023 0.7100 0.7100 0.6500 0.6700 59,100 -0.05(-6.94%)
Mar 23, 2023 0.7400 0.7400 0.7200 0.7200 34,500 -0.02(-2.70%)
Mar 22, 2023 0.7700 0.7800 0.7400 0.7400 14,600 -0.05(-6.33%)
Mar 21, 2023 0.7900 0.7900 0.7800 0.7900 21,500 -0.02(-2.47%)
Mar 20, 2023 0.8500 0.8500 0.8100 0.8100 19,489 -0.02(-2.41%)
Mar 17, 2023 0.8300 0.8800 0.8300 0.8300 50,500 -0.01(-1.19%)
Mar 16, 2023 0.8400 0.8400 0.8400 0.8400 4,000 -0.01(-1.18%)
Mar 15, 2023 0.8300 0.8500 0.8100 0.8500 52,600 -0.02(-2.30%)
Mar 14, 2023 0.8000 0.8700 0.8000 0.8700 57,800 +0.07(+8.75%)
Mar 10, 2023 0.8000 200 -0.03(-3.61%)
Mar 09, 2023 0.8300 0.8400 0.7900 0.8300 64,700 +0.03(+3.75%)
Mar 08, 2023 0.7200 0.8000 0.7200 0.8000 21,500 +0.07(+9.59%)
Mar 07, 2023 0.7300 0.7300 0.7300 0.7300 15,500 +0.00(+0.00%)
Mar 06, 2023 0.7300 0.7300 0.7300 0.7300 10,000 +0.02(+2.82%)
Mar 03, 2023 0.7100 0.7100 0.7100 0.7100 39,000 +0.00(+0.00%)
Mar 02, 2023 0.7100 0.7100 0.7100 0.7100 3,500 -0.01(-1.39%)
Mar 01, 2023 0.7300 0.7300 0.7000 0.7200 59,441 -0.01(-1.37%)
Feb 28, 2023 0.7300 0.7500 0.7300 0.7300 46,535 -0.04(-5.19%)
Feb 27, 2023 0.7500 0.7700 0.7500 0.7700 28,400 +0.00(+0.00%)
Feb 24, 2023 0.7800 0.7800 0.7600 0.7700 17,501 -0.02(-2.53%)
Feb 23, 2023 0.7500 0.8000 0.7500 0.7900 50,000 +0.04(+5.33%)
Feb 22, 2023 0.7500 0.7700 0.7300 0.7500 79,500 +0.01(+1.35%)
Feb 21, 2023 0.7200 0.7400 0.7100 0.7400 33,000 +0.02(+2.78%)
Feb 17, 2023 0.7200 0 +0.00(+0.00%)
Feb 16, 2023 0.7500 0.7500 0.7200 0.7200 25,400 -0.02(-2.70%)
Feb 15, 2023 0.7300 0.7500 0.7300 0.7400 28,500 +0.00(+0.00%)
Feb 14, 2023 0.7400 0.7700 0.7400 0.7400 11,500 +0.00(+0.00%)
Feb 13, 2023 0.7400 0.7400 0.7200 0.7400 27,662 -0.02(-2.63%)
Feb 10, 2023 0.7500 0.7700 0.7400 0.7600 19,400 -0.01(-1.30%)
Feb 09, 2023 0.7600 0.7800 0.7600 0.7700 60,000 +0.00(+0.00%)
Feb 08, 2023 0.7500 0.7700 0.7400 0.7700 39,000 +0.02(+2.67%)
Feb 07, 2023 0.7500 0.7500 0.7300 0.7500 61,500 +0.01(+1.35%)
Feb 06, 2023 0.7500 0.7700 0.7400 0.7400 70,500 +0.02(+2.78%)
Feb 03, 2023 0.7300 0.7300 0.7200 0.7200 14,000 -0.01(-1.37%)
Feb 02, 2023 0.7500 0.7500 0.7300 0.7300 78,941 +0.00(+0.00%)
Feb 01, 2023 0.7200 0.7500 0.7200 0.7300 32,500 -0.02(-2.67%)
Jan 31, 2023 0.7400 0.7900 0.7400 0.7500 32,500 +0.02(+2.74%)
Jan 30, 2023 0.7200 0.7300 0.7200 0.7300 20,000 +0.01(+1.39%)
Jan 27, 2023 0.7300 0.7300 0.6900 0.7200 42,000 -0.03(-4.00%)
Jan 26, 2023 0.7800 0.7800 0.7500 0.7500 7,500 +0.02(+2.74%)
Jan 25, 2023 0.7100 0.7300 0.7100 0.7300 2,000 +0.01(+1.39%)
Jan 24, 2023 0.7200 0.7200 0.7100 0.7200 17,000 +0.00(+0.00%)
Jan 23, 2023 0.7300 0.7300 0.7200 0.7200 14,067 -0.02(-2.70%)
Jan 20, 2023 0.7600 0.7600 0.7400 0.7400 68,000 -0.02(-2.63%)
Jan 19, 2023 0.7500 0.7600 0.7500 0.7600 7,000 +0.00(+0.00%)
Jan 18, 2023 0.7600 0.7600 0.7600 0.7600 500 -0.02(-2.56%)
Jan 17, 2023 0.7900 0.7900 0.7500 0.7800 14,000 -0.05(-6.02%)
Jan 16, 2023 0.8300 0.8300 0.8300 0.8300 1,400 +0.02(+2.47%)
Jan 13, 2023 0.7700 0.8100 0.7600 0.8100 4,500 +0.06(+8.00%)
Jan 12, 2023 0.7800 0.7800 0.7500 0.7500 18,500 -0.04(-5.06%)
Jan 11, 2023 0.8100 0.8100 0.7800 0.7900 33,500 -0.02(-2.47%)
Jan 10, 2023 0.8100 0.8200 0.8000 0.8100 15,000 -0.01(-1.22%)
Jan 09, 2023 0.8200 0.8200 0.8200 0.8200 8,654 +0.00(+0.00%)
Jan 06, 2023 0.7900 0.8400 0.7900 0.8200 27,317 +0.05(+6.49%)
Jan 05, 2023 0.7500 0.7700 0.7500 0.7700 4,000 -0.01(-1.28%)
Jan 04, 2023 0.7800 0.8100 0.7800 0.7800 18,010 -0.03(-3.70%)
Jan 03, 2023 0.8200 0.8300 0.8100 0.8100 10,501 -0.01(-1.22%)
Dec 30, 2022 0.8200 0 +0.02(+2.50%)
Dec 29, 2022 0.8000 0.8400 0.8000 0.8000 8,015 -0.03(-3.61%)
Dec 28, 2022 0.8000 0.8300 0.8000 0.8300 19,751 +0.04(+5.06%)
Dec 23, 2022 0.7900 0 +0.23(+41.07%)
Dec 22, 2022 0.5600 0.5700 0.5400 0.5600 9,500 +0.00(+0.00%)
Dec 21, 2022 0.6200 0.6300 0.5500 0.5600 25,100 -0.07(-11.11%)
Dec 20, 2022 0.6300 0.6300 0.6300 0.6300 5,000 +0.00(+0.00%)
Dec 19, 2022 0.6500 0.6550 0.6300 0.6300 7,000 +0.00(+0.00%)
Dec 16, 2022 0.6000 0.6600 0.5700 0.6300 14,700 +0.00(+0.00%)
Dec 14, 2022 0.6300 0 -0.02(-3.08%)
Dec 13, 2022 0.6500 0.6500 0.6100 0.6500 9,600 -0.01(-1.52%)
Dec 12, 2022 0.6400 0.6700 0.6400 0.6600 17,300 +0.04(+6.45%)
Dec 09, 2022 0.6200 0.6200 0.6000 0.6200 8,000 -0.01(-1.59%)
Dec 07, 2022 0.6300 497 -0.02(-3.08%)
Dec 06, 2022 0.6400 0.6500 0.6400 0.6500 10,500 +0.00(+0.00%)
Dec 05, 2022 0.6400 0.6500 0.6400 0.6500 6,200 +0.00(+0.00%)
Dec 02, 2022 0.6400 0.6500 0.6400 0.6500 5,115 +0.00(+0.00%)
Dec 01, 2022 0.6600 0.6600 0.6300 0.6500 46,000 -0.02(-2.99%)
Nov 30, 2022 0.6700 0.6700 0.6700 0.6700 4,500 -0.01(-1.47%)
Nov 29, 2022 0.6600 0.6800 0.6600 0.6800 5,500 +0.03(+4.62%)
Nov 28, 2022 0.6600 0.6600 0.6500 0.6500 3,800 +0.01(+1.56%)
Nov 25, 2022 0.6900 0.6900 0.6400 0.6400 20,800 -0.04(-5.88%)
Nov 23, 2022 0.6800 497 +0.00(+0.00%)
Nov 21, 2022 0.6800 0 +0.00(+0.00%)
Nov 18, 2022 0.6900 0.6900 0.6300 0.6800 18,150 -0.02(-2.86%)
Nov 17, 2022 0.6950 0.7050 0.6900 0.7000 80,000 -0.01(-0.71%)
Nov 16, 2022 0.7050 0.7050 0.7000 0.7050 28,700 +0.02(+3.68%)
Nov 15, 2022 0.6900 0.7050 0.6800 0.6800 48,642 -0.02(-2.86%)
Nov 14, 2022 0.7100 0.7100 0.7000 0.7000 6,200 +0.00(+0.00%)
Nov 11, 2022 0.6800 0.7000 0.6800 0.7000 14,100 +0.00(+0.00%)
Nov 10, 2022 0.7000 0.7000 0.6800 0.7000 38,600 +0.01(+1.45%)
Nov 09, 2022 0.7000 0.7200 0.6700 0.6900 35,300 -0.01(-1.43%)
Nov 08, 2022 0.6900 0.7000 0.6700 0.7000 19,600 +0.00(+0.00%)
Nov 04, 2022 0.7000 0 +0.02(+2.94%)
Nov 03, 2022 0.6900 0.7000 0.6700 0.6800 58,910 -0.03(-4.23%)
Nov 02, 2022 0.7400 0.7400 0.7000 0.7100 51,600 -0.02(-2.74%)
Nov 01, 2022 0.7500 0.7600 0.7300 0.7300 33,000 -0.04(-5.19%)
Oct 31, 2022 0.7700 0.7700 0.7600 0.7700 1,500 +0.04(+5.48%)
Oct 28, 2022 0.7500 0.7500 0.7300 0.7300 15,900 -0.05(-6.41%)
Oct 27, 2022 0.8000 0.8000 0.7800 0.7800 22,300 -0.01(-1.27%)
Oct 26, 2022 0.7600 0.7900 0.7600 0.7900 15,250 +0.02(+2.60%)
Oct 25, 2022 0.7700 0.7700 0.7700 0.7700 17,500 -0.01(-1.28%)
Oct 24, 2022 0.7900 0.7900 0.7600 0.7800 19,510 +0.02(+2.63%)
Oct 21, 2022 0.8000 0.8000 0.7600 0.7600 63,930 -0.09(-10.59%)
Oct 20, 2022 0.8000 0.8700 0.8000 0.8500 119,712 +0.07(+8.97%)
Oct 19, 2022 0.7800 0.7800 0.7700 0.7800 17,776 -0.02(-2.50%)
Oct 18, 2022 0.8100 0.8100 0.8000 0.8000 7,800 +0.00(+0.00%)
Oct 17, 2022 0.8100 0.8100 0.7800 0.8000 9,200 +0.02(+2.56%)
Oct 14, 2022 0.8000 0.8000 0.7800 0.7800 56,200 -0.03(-3.70%)
Oct 13, 2022 0.8200 0.8200 0.8100 0.8100 14,500 -0.02(-2.41%)
Oct 12, 2022 0.8400 0.8400 0.7900 0.8300 112,600 +0.02(+2.47%)
Oct 11, 2022 0.8300 0.8300 0.8100 0.8100 37,100 -0.02(-2.41%)
Oct 07, 2022 0.8300 0 +0.00(+0.00%)
Oct 06, 2022 0.8500 0.8500 0.8200 0.8300 15,500 +0.00(+0.00%)
Oct 05, 2022 0.7800 0.8300 0.7800 0.8300 2,800 +0.05(+6.41%)
Oct 04, 2022 0.8100 0.8200 0.7800 0.7800 45,100 -0.03(-3.70%)
Oct 03, 2022 0.8500 0.8500 0.8100 0.8100 3,600 -0.06(-6.90%)
Sep 30, 2022 0.8600 0.9000 0.8600 0.8700 11,100 +0.00(+0.00%)
Sep 29, 2022 0.8300 0.8700 0.8300 0.8700 12,855 +0.05(+6.10%)
Sep 28, 2022 0.8600 0.8600 0.8000 0.8200 26,600 -0.08(-8.89%)
Sep 27, 2022 0.8500 0.9000 0.8500 0.9000 41,850 +0.05(+5.88%)
Sep 26, 2022 0.8500 0.8500 0.8500 0.8500 5,800 -0.01(-1.16%)
Sep 23, 2022 0.8500 0.8600 0.8500 0.8600 15,100 -0.04(-4.44%)
Sep 22, 2022 0.9100 0.9300 0.9000 0.9000 11,319 +0.00(+0.00%)
Sep 21, 2022 0.8900 0.9000 0.8800 0.9000 25,200 +0.00(+0.00%)
Sep 20, 2022 0.9100 0.9100 0.9000 0.9000 2,220 -0.01(-1.10%)
Sep 19, 2022 0.9000 0.9300 0.9000 0.9100 58,600 +0.03(+3.41%)
Sep 16, 2022 0.8800 0.8800 0.8800 0.8800 2,500 -0.01(-1.12%)
Sep 15, 2022 0.9100 0.9100 0.8900 0.8900 5,300 -0.02(-2.20%)
Sep 14, 2022 0.8700 0.9400 0.8700 0.9100 38,600 +0.05(+5.81%)
Sep 13, 2022 0.8000 0.8600 0.7800 0.8600 26,100 +0.05(+6.17%)
Sep 12, 2022 0.8300 0.8600 0.8100 0.8100 51,197 -0.07(-7.95%)
Sep 09, 2022 0.9000 0.9100 0.8800 0.8800 25,200 +0.02(+2.33%)
Sep 08, 2022 0.8700 0.8700 0.8600 0.8600 7,100 +0.01(+1.18%)
Sep 07, 2022 0.8400 0.8500 0.8200 0.8500 43,200 -0.03(-3.41%)
Sep 02, 2022 0.8800 0 +0.02(+2.33%)
Sep 01, 2022 0.8400 0.8600 0.8400 0.8600 1,500 +0.02(+2.38%)
Aug 30, 2022 0.8400 200 -0.01(-1.18%)
Aug 29, 2022 0.8500 0.8700 0.8300 0.8500 39,327 -0.05(-5.56%)
Aug 26, 2022 0.8800 0.9000 0.8800 0.9000 10,755 +0.00(+0.00%)
Aug 25, 2022 0.8800 0.9000 0.8400 0.9000 121,000 +0.01(+1.12%)
Aug 24, 2022 0.8500 0.9100 0.8500 0.8900 56,100 +0.01(+1.14%)
Aug 23, 2022 0.8400 0.8800 0.8400 0.8800 71,750 +0.04(+4.76%)
Aug 22, 2022 0.8200 0.8400 0.8200 0.8400 30,600 +0.01(+1.20%)
Aug 19, 2022 0.8400 0.8400 0.8300 0.8300 16,400 -0.01(-1.19%)
Aug 18, 2022 0.8800 0.8800 0.8000 0.8400 25,300 -0.05(-5.62%)
Aug 17, 2022 0.8700 0.8900 0.8400 0.8900 48,900 +0.00(+0.00%)
Aug 16, 2022 0.8900 0.8900 0.8700 0.8900 49,600 +0.04(+4.71%)
Aug 15, 2022 0.8100 0.8500 0.7900 0.8500 66,300 +0.07(+8.97%)
Aug 12, 2022 0.7100 0.7800 0.7000 0.7800 75,846 +0.05(+6.85%)
Aug 11, 2022 0.7300 0.7400 0.7300 0.7300 53,960 -0.01(-1.35%)
Aug 10, 2022 0.7100 0.7400 0.7100 0.7400 86,000 +0.06(+8.82%)
Aug 09, 2022 0.6800 0.6800 0.6600 0.6800 31,900 +0.00(+0.00%)
Aug 08, 2022 0.6700 0.6800 0.6600 0.6800 89,402 -0.03(-4.23%)
Aug 05, 2022 0.7000 0.7300 0.7000 0.7100 107,866 +0.04(+5.97%)
Aug 04, 2022 0.7000 0.7100 0.6700 0.6700 41,200 -0.02(-2.90%)
Aug 03, 2022 0.6900 0.7200 0.6800 0.6900 113,173 +0.04(+6.15%)
Aug 02, 2022 0.5400 0.6500 0.5400 0.6500 80,900 +0.14(+27.45%)
Jul 29, 2022 0.5100 0 -0.03(-5.56%)
Jul 28, 2022 0.5300 0.5500 0.5100 0.5400 57,200 +0.01(+1.89%)
Jul 26, 2022 0.5300 0 +0.00(+0.00%)
Jul 25, 2022 0.4900 0.5300 0.4800 0.5300 4,500 +0.03(+6.00%)
Jul 22, 2022 0.5100 0.5100 0.5000 0.5000 21,850 -0.01(-1.96%)
Jul 21, 2022 0.5200 0.5200 0.5100 0.5100 9,500 -0.02(-3.77%)
Jul 20, 2022 0.5300 0.5500 0.5100 0.5300 53,250 -0.04(-7.02%)
Jul 19, 2022 0.5700 0.5700 0.5700 0.5700 68,000 +0.01(+1.79%)
Jul 18, 2022 0.5600 0.5600 0.5600 0.5600 10,000 +0.00(+0.00%)
Jul 14, 2022 0.5600 30 +0.06(+12.00%)
Jul 13, 2022 0.5700 0.6000 0.5000 0.5000 34,500 -0.02(-3.85%)
Jul 12, 2022 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.89%)
Jul 11, 2022 0.5300 0.5300 0.4700 0.5300 49,857 -0.03(-5.36%)
Jul 08, 2022 0.5600 0.5600 0.5200 0.5600 32,200 +0.00(+0.00%)
Jul 07, 2022 0.5700 0.5700 0.5400 0.5600 24,500 +0.02(+3.70%)
Jul 05, 2022 0.5400 0 -0.01(-1.82%)
Jun 30, 2022 0.5500 0 +0.10(+22.22%)
Jun 29, 2022 0.2900 0.4850 0.2900 0.4500 103,600 +0.17(+57.89%)
Jun 28, 2022 0.2950 0.2950 0.2850 0.2850 28,000 +0.00(+0.00%)
Jun 27, 2022 0.2900 0.2900 0.2800 0.2850 15,000 -0.01(-1.72%)
Jun 24, 2022 0.3000 0.3000 0.2900 0.2900 33,500 -0.01(-1.69%)
Jun 23, 2022 0.3000 0.3000 0.2950 0.2950 22,000 -0.01(-1.67%)
Jun 22, 2022 0.3200 0.3200 0.3000 0.3000 60,500 -0.01(-3.23%)
Jun 21, 2022 0.3350 0.3350 0.3100 0.3100 62,000 +0.00(+0.00%)
Jun 20, 2022 0.3200 0.3200 0.3100 0.3100 8,550 -0.01(-3.13%)
Jun 17, 2022 0.3400 0.3450 0.3200 0.3200 34,000 -0.02(-5.88%)
Jun 16, 2022 0.3600 0.3600 0.3400 0.3400 63,833 -0.01(-4.23%)
Jun 15, 2022 0.3300 0.3550 0.3200 0.3550 164,500 +0.03(+9.23%)
Jun 14, 2022 0.3350 0.3350 0.3000 0.3250 156,000 -0.02(-4.41%)
Jun 13, 2022 0.3700 0.3700 0.3350 0.3400 40,134 -0.03(-8.11%)
Jun 10, 2022 0.3750 0.3750 0.3500 0.3700 31,000 -0.01(-1.33%)
Jun 09, 2022 0.3850 0.3850 0.3750 0.3750 12,501 +0.00(+0.00%)
Jun 08, 2022 0.3800 0.3900 0.3750 0.3750 224,000 +0.01(+1.35%)
Jun 07, 2022 0.3800 0.3800 0.3700 0.3700 35,500 -0.01(-2.63%)
Jun 06, 2022 0.3850 0.3850 0.3750 0.3800 9,000 +0.00(+0.00%)
Jun 03, 2022 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jun 02, 2022 0.3850 0.3850 0.3800 0.3800 22,700 +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.