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 |
Dec 29, 2021 | £3,317.00 | £3,389.00 | £3,317.00 | £3,363.00 | 154 676 |
Dec 24, 2021 | £3,282.00 | £3,340.00 | £3,282.00 | £3,284.00 | 56 644 |
Dec 23, 2021 | £3,329.00 | £3,341.00 | £3,309.21 | £3,329.00 | 122 104 |
Dec 22, 2021 | £3,224.00 | £3,319.00 | £3,206.00 | £3,319.00 | 151 969 |
Dec 21, 2021 | £3,192.00 | £3,263.00 | £3,191.32 | £3,234.00 | 112 751 |
Dec 20, 2021 | £3,214.00 | £3,229.00 | £3,126.00 | £3,174.00 | 136 638 |
Dec 17, 2021 | £3,302.00 | £3,302.00 | £3,208.16 | £3,229.00 | 311 612 |
Dec 16, 2021 | £3,240.00 | £3,250.00 | £3,185.00 | £3,211.00 | 170 329 |
Dec 15, 2021 | £3,276.00 | £3,276.00 | £3,168.00 | £3,182.00 | 647 848 |
Dec 14, 2021 | £3,278.00 | £3,278.00 | £3,216.00 | £3,220.00 | 275 102 |
Dec 13, 2021 | £3,197.00 | £3,255.00 | £3,197.00 | £3,214.00 | 109 567 |
Dec 10, 2021 | £3,266.00 | £3,300.00 | £3,221.00 | £3,234.00 | 160 053 |
Dec 09, 2021 | £3,295.00 | £3,301.00 | £3,240.00 | £3,280.00 | 137 882 |
Dec 08, 2021 | £3,262.00 | £3,342.00 | £3,259.04 | £3,281.00 | 275 122 |
Dec 07, 2021 | £3,229.00 | £3,255.00 | £3,193.00 | £3,246.00 | 90 244 |
Dec 06, 2021 | £3,212.00 | £3,219.00 | £3,159.00 | £3,192.00 | 91 999 |
Dec 03, 2021 | £3,162.00 | £3,217.00 | £3,139.00 | £3,181.00 | 877 285 |
Dec 02, 2021 | £3,056.00 | £3,141.00 | £3,047.00 | £3,130.00 | 249 151 |
Dec 01, 2021 | £3,142.00 | £3,196.00 | £3,126.00 | £3,176.00 | 483 698 |
Nov 30, 2021 | £3,183.00 | £3,266.00 | £37.93 | £3,118.00 | 396 532 |
Nov 29, 2021 | £3,184.00 | £3,209.00 | £3,144.00 | £3,172.00 | 249 869 |
Nov 26, 2021 | £3,258.00 | £3,275.00 | £3,212.00 | £3,262.00 | 117 318 |
Nov 25, 2021 | £3,258.00 | £3,275.00 | £3,212.00 | £3,267.00 | 68 785 |
Nov 24, 2021 | £3,226.00 | £3,260.00 | £3,203.00 | £3,241.00 | 170 250 |
Nov 23, 2021 | £3,221.00 | £3,282.00 | £3,212.00 | £3,243.00 | 79 396 |
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.