SPDR Bloomberg Internatio... (BWX)
AMEX: BWX
· Real-Time Price · USD
22.85
0.07 (0.29%)
At close: Sep 26, 2025, 3:59 PM
22.85
0.00%
After-hours: Sep 26, 2025, 06:29 PM EDT
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.78 | 22.88 | 22.77 | 22.85 | 22.85 | 0.26% | 261,867 |
| Sep 25, 2025 | 22.89 | 22.90 | 22.76 | 22.79 | 22.79 | -0.61% | 236,500 |
| Sep 24, 2025 | 22.98 | 22.99 | 22.91 | 22.93 | 22.93 | -0.78% | 172,442 |
| Sep 23, 2025 | 23.12 | 23.13 | 23.06 | 23.11 | 23.11 | 0.09% | 409,037 |
| Sep 22, 2025 | 23.07 | 23.12 | 23.04 | 23.09 | 23.09 | 0.22% | 224,700 |
| Sep 19, 2025 | 23.04 | 23.08 | 23.03 | 23.04 | 23.04 | -0.17% | 127,819 |
| Sep 18, 2025 | 23.09 | 23.12 | 23.05 | 23.08 | 23.08 | -0.60% | 261,047 |
| Sep 17, 2025 | 23.32 | 23.42 | 23.22 | 23.22 | 23.22 | -0.21% | 496,500 |
| Sep 16, 2025 | 23.21 | 23.29 | 23.11 | 23.27 | 23.27 | 0.47% | 260,000 |
| Sep 15, 2025 | 23.11 | 23.18 | 23.11 | 23.16 | 23.16 | 0.43% | 279,200 |
| Sep 12, 2025 | 23.05 | 23.10 | 23.01 | 23.06 | 23.06 | -0.35% | 221,718 |
| Sep 11, 2025 | 23.11 | 23.17 | 23.08 | 23.14 | 23.14 | 0.35% | 257,966 |
| Sep 10, 2025 | 23.07 | 23.12 | 23.01 | 23.06 | 23.06 | 0.00% | 215,700 |
| Sep 9, 2025 | 23.12 | 23.17 | 23.04 | 23.06 | 23.06 | -0.22% | 362,000 |
| Sep 8, 2025 | 23.09 | 23.13 | 23.06 | 23.11 | 23.11 | 0.22% | 394,717 |
| Sep 5, 2025 | 23.08 | 23.12 | 23.03 | 23.06 | 23.06 | 0.87% | 531,204 |
| Sep 4, 2025 | 22.83 | 22.86 | 22.79 | 22.86 | 22.86 | 0.18% | 273,442 |
| Sep 3, 2025 | 22.78 | 22.88 | 22.73 | 22.82 | 22.82 | 0.26% | 808,707 |
| Sep 2, 2025 | 22.74 | 22.86 | 22.73 | 22.76 | 22.76 | -1.04% | 348,037 |
| Aug 29, 2025 | 22.95 | 23.03 | 22.94 | 23.00 | 22.95 | 0.00% | 274,102 |