Brandywineglobal Global

BWG
🏛️ usa →
8.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.67 11.73 11.65 11.71 0.1M
2021-12-30 11.75 11.78 11.67 11.70 0.1M
2021-12-29 11.79 11.98 11.70 11.75 0.1M
2021-12-28 11.93 11.93 11.81 11.81 0.1M
2021-12-27 11.88 11.95 11.82 11.88 0.1M
2021-12-23 11.65 11.88 11.65 11.85 0.1M
2021-12-22 11.51 11.70 11.51 11.66 0.1M
2021-12-21 11.66 11.80 11.56 11.62 0.1M
2021-12-20 11.68 11.68 11.58 11.62 0.1M
2021-12-17 11.67 11.74 11.62 11.74 0.1M
2021-12-16 11.67 11.76 11.63 11.67 0.1M
2021-12-15 11.68 11.78 11.64 11.71 0.0M
2021-12-14 11.74 11.75 11.63 11.72 0.1M
2021-12-13 11.78 11.78 11.62 11.70 0.1M
2021-12-10 11.76 11.87 11.73 11.74 0.1M
2021-12-09 11.76 11.84 11.62 11.67 0.1M
2021-12-08 11.76 11.82 11.75 11.81 0.1M
2021-12-07 11.70 11.84 11.63 11.75 0.0M
2021-12-06 11.68 11.76 11.68 11.68 0.1M
2021-12-03 11.69 11.71 11.65 11.67 0.0M
2021-12-02 11.68 11.77 11.68 11.71 0.1M
2021-12-01 11.70 11.80 11.68 11.70 0.1M
2021-11-30 11.78 11.79 11.65 11.74 0.0M
2021-11-29 11.81 11.91 11.71 11.76 0.1M
2021-11-26 11.89 11.95 11.78 11.80 0.0M
2021-11-24 11.92 12.00 11.86 11.95 0.1M
2021-11-23 12.25 12.25 11.88 11.92 0.0M
2021-11-22 12.37 12.39 11.85 12.23 0.1M
2021-11-19 12.36 12.36 12.19 12.22 0.0M
2021-11-18 12.44 13.06 12.35 12.38 0.0M
2021-11-17 12.42 12.46 12.31 12.45 0.0M
2021-11-16 12.45 12.54 12.43 12.47 0.1M
2021-11-15 12.49 12.49 12.38 12.45 0.0M
2021-11-12 12.44 12.49 12.38 12.47 0.1M
2021-11-11 12.41 12.45 12.26 12.45 0.0M
2021-11-10 12.35 12.40 12.26 12.40 0.1M
2021-11-09 12.39 12.45 12.30 12.35 0.0M
2021-11-08 12.36 12.42 12.30 12.35 0.0M
2021-11-05 12.30 12.35 12.25 12.31 0.1M
2021-11-04 12.26 12.26 12.21 12.24 0.1M
2021-11-03 12.35 12.35 12.20 12.26 0.0M
2021-11-02 12.30 12.30 12.15 12.28 0.1M
2021-11-01 12.26 12.34 12.21 12.25 0.1M
2021-10-29 12.16 12.28 12.16 12.23 0.0M
2021-10-28 12.25 12.30 12.20 12.26 0.0M
2021-10-27 12.33 12.34 12.19 12.26 0.1M
2021-10-26 12.15 12.35 12.09 12.27 0.1M
2021-10-25 12.15 12.15 12.04 12.13 0.1M
2021-10-22 12.15 12.18 11.75 12.11 0.1M
2021-10-21 12.27 12.27 12.18 12.19 0.0M
2021-10-20 12.43 12.51 12.32 12.34 0.0M
2021-10-19 12.59 12.59 12.35 12.39 0.1M
2021-10-18 12.46 12.54 12.42 12.54 0.0M
2021-10-15 12.46 12.49 12.38 12.45 0.0M
2021-10-14 12.42 12.49 12.42 12.43 0.0M
2021-10-13 12.41 12.46 12.39 12.42 0.0M
2021-10-12 12.36 12.42 12.31 12.39 0.0M
2021-10-11 12.38 12.43 12.31 12.33 0.0M
2021-10-08 12.40 12.40 12.32 12.33 0.0M
2021-10-07 12.36 12.37 12.30 12.35 0.0M
2021-10-06 12.58 12.58 12.31 12.31 0.0M
2021-10-05 12.64 12.64 12.38 12.58 0.1M
2021-10-04 12.50 12.74 12.50 12.64 0.1M
2021-10-01 12.58 12.58 12.50 12.53 0.0M
2021-09-30 12.48 12.59 12.44 12.52 0.0M
2021-09-29 12.48 12.53 12.28 12.48 0.0M
2021-09-28 12.37 12.47 12.26 12.45 0.0M
2021-09-27 12.35 12.41 12.33 12.38 0.0M
2021-09-24 12.39 12.43 12.22 12.36 0.0M
2021-09-23 12.46 12.50 12.39 12.39 0.0M
2021-09-22 12.49 12.57 12.43 12.45 0.0M
2021-09-21 12.55 12.63 12.50 12.52 0.0M
2021-09-20 12.56 12.56 12.50 12.51 0.0M
2021-09-17 12.67 12.67 12.59 12.60 0.0M
2021-09-16 12.67 12.69 12.63 12.64 0.1M
2021-09-15 12.73 12.73 12.65 12.69 0.1M
2021-09-14 12.72 12.76 12.67 12.69 0.1M
2021-09-13 12.73 12.76 12.66 12.70 0.1M
2021-09-10 12.82 12.82 12.65 12.67 0.1M
2021-09-09 12.84 12.84 12.73 12.75 0.1M
2021-09-08 12.89 12.96 12.83 12.87 0.1M
2021-09-07 12.92 12.99 12.64 12.86 0.1M
2021-09-03 12.96 12.96 12.84 12.92 0.0M
2021-09-02 12.88 13.09 12.86 12.88 0.1M
2021-09-01 12.79 12.90 12.72 12.88 0.1M
2021-08-31 12.75 12.84 12.70 12.70 0.1M
2021-08-30 12.63 12.77 12.63 12.75 0.0M
2021-08-27 12.54 12.65 12.47 12.62 0.0M
2021-08-26 12.54 12.54 12.46 12.49 0.0M
2021-08-25 12.48 12.54 12.42 12.51 0.1M
2021-08-24 12.55 12.55 12.43 12.47 0.1M
2021-08-23 12.50 12.51 12.40 12.51 0.0M
2021-08-20 12.58 12.58 12.47 12.51 0.1M
2021-08-19 12.51 12.58 12.50 12.54 0.0M
2021-08-18 12.64 12.64 12.55 12.55 0.1M
2021-08-17 12.57 12.64 12.47 12.64 0.1M
2021-08-16 12.72 12.73 12.39 12.39 0.1M
2021-08-13 12.71 12.75 12.68 12.71 0.0M
2021-08-12 12.67 12.74 12.65 12.71 0.0M
2021-08-11 12.68 12.74 12.63 12.72 0.0M
2021-08-10 12.61 12.69 12.59 12.65 0.0M
2021-08-09 12.72 12.76 12.53 12.56 0.0M
2021-08-06 12.67 12.72 12.62 12.72 0.1M
2021-08-05 12.69 12.69 12.62 12.67 0.0M
2021-08-04 12.72 12.72 12.62 12.69 0.0M
2021-08-03 12.67 12.72 12.63 12.70 0.0M
2021-08-02 12.56 12.67 12.55 12.67 0.0M
2021-07-30 12.51 12.53 12.48 12.52 0.0M
2021-07-29 12.55 12.56 12.50 12.52 0.0M
2021-07-28 12.55 12.57 12.50 12.54 0.0M
2021-07-27 12.65 12.65 12.49 12.50 0.0M
2021-07-26 12.49 12.65 12.49 12.64 0.0M
2021-07-23 12.51 12.59 12.43 12.48 0.0M
2021-07-22 12.59 12.61 12.46 12.50 0.1M
2021-07-21 12.65 12.73 12.60 12.65 0.1M
2021-07-20 12.68 12.68 12.54 12.62 0.1M
2021-07-19 12.42 12.65 12.42 12.63 0.0M
2021-07-16 12.59 12.71 12.50 12.52 0.0M
2021-07-15 12.75 12.78 12.56 12.59 0.1M
2021-07-14 12.82 12.84 12.72 12.73 0.0M
2021-07-13 12.80 12.84 12.69 12.76 0.1M
2021-07-12 12.66 12.82 12.65 12.77 0.0M
2021-07-09 12.65 12.73 12.64 12.64 0.0M
2021-07-08 12.70 12.70 12.55 12.67 0.0M
2021-07-07 12.68 12.74 12.53 12.73 0.1M
2021-07-06 12.64 12.69 12.58 12.67 0.1M
2021-07-02 12.66 12.67 12.61 12.67 0.0M
2021-07-01 12.69 12.69 12.59 12.63 0.0M
2021-06-30 12.70 12.71 12.59 12.61 0.1M
2021-06-29 12.64 12.72 12.59 12.68 0.1M
2021-06-28 12.61 12.63 12.57 12.61 0.1M
2021-06-25 12.67 12.71 12.53 12.61 0.1M
2021-06-24 12.64 12.65 12.54 12.64 0.1M
2021-06-23 12.70 12.71 12.60 12.62 0.1M
2021-06-22 12.65 12.69 12.56 12.63 0.1M
2021-06-21 12.52 12.74 12.52 12.72 0.1M
2021-06-18 12.76 12.83 12.40 12.50 0.2M
2021-06-17 12.82 12.92 12.75 12.78 0.0M
2021-06-16 12.92 12.92 12.82 12.82 0.0M
2021-06-15 12.90 12.90 12.82 12.89 0.1M
2021-06-14 12.87 12.89 12.83 12.87 0.0M
2021-06-11 12.87 12.90 12.80 12.86 0.1M
2021-06-10 12.97 12.97 12.77 12.81 0.1M
2021-06-09 12.90 12.95 12.87 12.90 0.0M
2021-06-08 12.77 12.90 12.67 12.88 0.1M
2021-06-07 12.77 12.81 12.72 12.75 0.1M
2021-06-04 12.65 12.77 12.63 12.75 0.1M
2021-06-03 12.63 12.64 12.54 12.64 0.1M
2021-06-02 12.56 12.63 12.54 12.63 0.1M
2021-06-01 12.51 12.58 12.47 12.55 0.1M
2021-05-28 12.49 12.49 12.42 12.44 0.0M
2021-05-27 12.47 12.49 12.38 12.48 0.1M
2021-05-26 12.32 12.43 12.28 12.38 0.1M
2021-05-25 12.29 12.39 12.25 12.32 0.1M
2021-05-24 12.23 12.30 12.18 12.27 0.1M
2021-05-21 12.25 12.25 12.14 12.20 0.1M
2021-05-20 12.30 12.34 12.24 12.24 0.0M
2021-05-19 12.28 12.41 12.27 12.38 0.1M
2021-05-18 12.31 12.40 12.29 12.35 0.1M
2021-05-17 12.31 12.36 12.26 12.30 0.1M
2021-05-14 12.30 12.36 12.27 12.31 0.0M
2021-05-13 12.27 12.35 12.27 12.30 0.0M
2021-05-12 12.30 12.34 12.18 12.26 0.1M
2021-05-11 12.40 12.40 12.32 12.34 0.1M
2021-05-10 12.40 12.46 12.34 12.42 0.1M
2021-05-07 12.35 12.38 12.34 12.37 0.1M
2021-05-06 12.26 12.33 12.26 12.33 0.1M
2021-05-05 12.25 12.28 12.21 12.26 0.1M
2021-05-04 12.22 12.26 12.21 12.21 0.1M
2021-05-03 12.25 12.28 12.21 12.22 0.1M
2021-04-30 12.24 12.31 12.19 12.23 0.0M
2021-04-29 12.26 12.27 12.19 12.25 0.0M
2021-04-28 12.26 12.27 12.24 12.25 0.0M
2021-04-27 12.23 12.27 12.19 12.24 0.0M
2021-04-26 12.22 12.26 12.21 12.23 0.1M
2021-04-23 12.17 12.21 12.17 12.19 0.0M
2021-04-22 12.20 12.20 12.12 12.13 0.0M
2021-04-21 12.23 12.29 12.22 12.25 0.0M
2021-04-20 12.21 12.24 12.18 12.20 0.1M
2021-04-19 12.22 12.23 12.17 12.20 0.1M
2021-04-16 12.29 12.29 12.20 12.20 0.1M
2021-04-15 12.20 12.32 12.20 12.29 0.1M
2021-04-14 12.20 12.26 12.18 12.20 0.1M
2021-04-13 12.25 12.26 12.18 12.20 0.1M
2021-04-12 12.20 12.25 12.20 12.23 0.1M
2021-04-09 12.26 12.26 12.18 12.20 0.1M
2021-04-08 12.22 12.26 12.19 12.25 0.1M
2021-04-07 12.12 12.20 12.12 12.17 0.1M
2021-04-06 12.17 12.20 12.15 12.17 0.0M
2021-04-05 12.21 12.25 12.11 12.14 0.1M
2021-04-01 12.13 12.20 12.12 12.20 0.0M
2021-03-31 12.01 12.08 12.01 12.06 0.1M
2021-03-30 11.98 12.03 11.95 11.99 0.0M
2021-03-29 11.93 12.05 11.93 11.98 0.0M
2021-03-26 11.99 12.09 11.96 11.96 0.0M
2021-03-25 12.05 12.08 11.99 12.02 0.0M
2021-03-24 12.12 12.12 12.04 12.07 0.0M
2021-03-23 12.13 12.14 12.06 12.07 0.0M
2021-03-22 12.18 12.24 12.14 12.24 0.1M
2021-03-19 12.14 12.17 12.13 12.15 0.1M
2021-03-18 12.19 12.23 12.06 12.06 0.0M
2021-03-17 12.17 12.23 12.13 12.20 0.1M
2021-03-16 12.24 12.25 12.16 12.21 0.0M
2021-03-15 12.17 12.25 12.17 12.24 0.0M
2021-03-12 12.25 12.25 12.12 12.13 0.0M
2021-03-11 12.25 12.25 12.24 12.25 0.0M
2021-03-10 12.20 12.24 12.19 12.22 0.0M
2021-03-09 12.11 12.24 12.06 12.20 0.0M
2021-03-08 12.12 12.20 12.01 12.03 0.0M
2021-03-05 12.20 12.25 12.10 12.15 0.0M
2021-03-04 12.29 12.40 12.22 12.22 0.0M
2021-03-03 12.39 12.39 12.30 12.32 0.1M
2021-03-02 12.44 12.44 12.34 12.35 0.1M
2021-03-01 12.38 12.53 12.32 12.44 0.1M
2021-02-26 12.27 12.31 12.23 12.28 0.1M
2021-02-25 12.46 12.50 12.22 12.23 0.0M
2021-02-24 12.47 12.56 12.44 12.52 0.1M
2021-02-23 12.38 12.52 12.32 12.51 0.1M
2021-02-22 12.56 12.58 12.35 12.43 0.0M
2021-02-19 12.60 12.72 12.55 12.55 0.0M
2021-02-18 12.62 12.71 12.59 12.61 0.2M
2021-02-17 12.67 12.80 12.67 12.73 0.0M
2021-02-16 12.75 12.75 12.62 12.67 0.0M
2021-02-12 12.56 12.71 12.56 12.68 0.1M
2021-02-11 12.75 12.83 12.55 12.64 0.1M
2021-02-10 12.68 12.85 12.61 12.70 0.1M
2021-02-09 12.58 12.71 12.58 12.70 0.1M
2021-02-08 12.55 12.59 12.51 12.56 0.1M
2021-02-05 12.49 12.55 12.47 12.51 0.1M
2021-02-04 12.51 12.51 12.44 12.49 0.1M
2021-02-03 12.39 12.52 12.39 12.52 0.1M
2021-02-02 12.41 12.46 12.36 12.43 0.1M
2021-02-01 12.44 12.47 12.36 12.40 0.0M
2021-01-29 12.47 12.47 12.36 12.38 0.1M
2021-01-28 12.33 12.60 12.33 12.60 0.0M
2021-01-27 12.35 12.41 12.29 12.35 0.0M
2021-01-26 12.33 12.39 12.33 12.35 0.0M
2021-01-25 12.35 12.37 12.29 12.33 0.1M
2021-01-22 12.37 12.40 12.30 12.40 0.0M
2021-01-21 12.39 12.39 12.31 12.35 0.0M
2021-01-20 12.36 12.42 12.31 12.34 0.1M
2021-01-19 12.27 12.35 12.27 12.32 0.0M
2021-01-15 12.43 12.43 12.27 12.29 0.1M
2021-01-14 12.33 12.48 12.33 12.43 0.1M
2021-01-13 12.35 12.37 12.27 12.29 0.1M
2021-01-12 12.34 12.34 12.27 12.29 0.0M
2021-01-11 12.24 12.40 12.12 12.40 0.1M
2021-01-08 12.27 12.30 12.20 12.25 0.0M
2021-01-07 12.35 12.35 12.17 12.32 0.2M
2021-01-06 12.35 12.37 12.28 12.31 0.1M
2021-01-05 12.42 12.42 12.36 12.37 0.0M
2021-01-04 12.49 12.52 12.39 12.41 0.0M