SPDR Bloomberg Internatio... (BWX)
AMEX: BWX
· Real-Time Price · USD
22.90
0.03 (0.13%)
At close: Aug 20, 2025, 3:59 PM
23.09
0.83%
After-hours: Aug 20, 2025, 07:10 PM EDT
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 22.86 | 22.95 | 22.85 | 22.90 | 22.90 | 0.13% | 153,422 |
| Aug 19, 2025 | 22.89 | 22.92 | 22.87 | 22.87 | 22.87 | -0.09% | 160,100 |
| Aug 18, 2025 | 22.92 | 22.93 | 22.86 | 22.89 | 22.89 | -0.22% | 202,445 |
| Aug 15, 2025 | 22.98 | 23.00 | 22.92 | 22.94 | 22.94 | 0.00% | 356,323 |
| Aug 14, 2025 | 22.99 | 23.01 | 22.89 | 22.94 | 22.94 | -0.65% | 597,946 |
| Aug 13, 2025 | 23.00 | 23.13 | 23.00 | 23.09 | 23.09 | 0.52% | 541,347 |
| Aug 12, 2025 | 22.89 | 22.99 | 22.85 | 22.97 | 22.97 | 0.26% | 247,300 |
| Aug 11, 2025 | 22.95 | 22.96 | 22.90 | 22.91 | 22.91 | -0.30% | 1,128,805 |
| Aug 8, 2025 | 22.99 | 23.01 | 22.96 | 22.98 | 22.98 | -0.30% | 198,000 |
| Aug 7, 2025 | 23.04 | 23.06 | 22.98 | 23.05 | 23.05 | 0.09% | 463,704 |
| Aug 6, 2025 | 22.99 | 23.05 | 22.93 | 23.03 | 23.03 | 0.44% | 161,900 |
| Aug 5, 2025 | 22.90 | 22.96 | 22.81 | 22.93 | 22.93 | -0.13% | 347,500 |
| Aug 4, 2025 | 22.93 | 22.98 | 22.91 | 22.96 | 22.96 | 0.26% | 2,166,200 |
| Aug 1, 2025 | 22.88 | 22.94 | 22.80 | 22.90 | 22.90 | 1.42% | 1,142,600 |
| Jul 31, 2025 | 22.61 | 22.65 | 22.58 | 22.58 | 22.53 | -0.18% | 836,038 |
| Jul 30, 2025 | 22.70 | 22.76 | 22.61 | 22.62 | 22.57 | -1.01% | 669,012 |
| Jul 29, 2025 | 22.82 | 22.87 | 22.79 | 22.85 | 22.80 | -0.09% | 3,626,000 |
| Jul 28, 2025 | 22.94 | 22.98 | 22.85 | 22.87 | 22.82 | -0.78% | 431,500 |
| Jul 25, 2025 | 23.01 | 23.08 | 22.97 | 23.05 | 23.00 | -0.22% | 662,326 |
| Jul 24, 2025 | 23.08 | 23.16 | 23.08 | 23.10 | 23.05 | -0.22% | 638,900 |