XLON:BWY
Bellway p.l.c. Stock Price (Quote)
£2,796.00
-6.00 (-0.214%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £2,430.00 | £2,818.08 | Friday, 17th May 2024 BWY.L stock ended at £2,796.00. This is 0.214% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.15% from a day low at £2,776.00 to a day high of £2,808.00. |
90 days | £2,430.00 | £2,838.00 | |
52 weeks | £1,907.00 | £2,898.00 |
Date | Open | High | Low | Close | Volume |
Apr 11, 2024 | £2,630.00 | £2,630.00 | £2,542.00 | £2,554.00 | 236 172 |
Apr 10, 2024 | £2,628.00 | £2,628.00 | £2,540.00 | £2,560.00 | 288 041 |
Apr 09, 2024 | £2,560.00 | £2,596.00 | £2,556.00 | £2,564.00 | 235 508 |
Apr 08, 2024 | £2,576.00 | £2,606.00 | £2,564.00 | £2,586.00 | 273 822 |
Apr 05, 2024 | £2,654.00 | £2,654.00 | £2,570.00 | £2,586.00 | 152 849 |
Apr 04, 2024 | £2,614.00 | £2,622.00 | £2,584.58 | £2,622.00 | 162 427 |
Apr 03, 2024 | £2,560.00 | £2,594.00 | £2,558.00 | £2,588.00 | 215 393 |
Apr 02, 2024 | £2,664.00 | £2,664.00 | £2,664.00 | £2,664.00 | 0 |
Mar 28, 2024 | £2,656.00 | £2,674.00 | £2,630.00 | £2,664.00 | 295 064 |
Mar 27, 2024 | £2,670.00 | £2,688.00 | £2,616.00 | £2,646.00 | 661 614 |
Mar 26, 2024 | £2,606.00 | £2,694.00 | £2,561.99 | £2,688.00 | 460 321 |
Mar 25, 2024 | £2,692.00 | £2,700.00 | £2,618.00 | £2,632.00 | 231 549 |
Mar 22, 2024 | £2,644.00 | £2,702.00 | £2,644.00 | £2,680.00 | 197 870 |
Mar 21, 2024 | £2,700.00 | £2,714.00 | £2,651.00 | £2,714.00 | 635 498 |
Mar 20, 2024 | £2,662.00 | £2,693.99 | £2,646.00 | £2,650.00 | 374 631 |
Mar 19, 2024 | £2,790.00 | £2,790.00 | £2,646.00 | £2,660.00 | 557 350 |
Mar 18, 2024 | £2,714.00 | £2,762.00 | £2,706.00 | £2,728.00 | 222 786 |
Mar 15, 2024 | £2,766.00 | £2,766.00 | £2,710.00 | £2,710.00 | 766 577 |
Mar 14, 2024 | £2,754.00 | £2,792.00 | £2,734.00 | £2,758.00 | 151 722 |
Mar 13, 2024 | £2,786.00 | £2,796.00 | £2,740.00 | £2,744.00 | 224 991 |
Mar 12, 2024 | £2,772.00 | £2,790.00 | £2,736.00 | £2,772.00 | 133 314 |
Mar 11, 2024 | £2,752.00 | £2,785.00 | £2,742.00 | £2,766.00 | 242 415 |
Mar 08, 2024 | £2,744.00 | £2,778.00 | £2,734.00 | £2,760.00 | 387 229 |
Mar 07, 2024 | £2,756.00 | £2,756.00 | £2,756.00 | £2,756.00 | 0 |
Mar 06, 2024 | £2,736.00 | £2,804.00 | £2,736.00 | £2,756.00 | 268 906 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BWY.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BWY.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BWY.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.