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
2022-12-30 8.04 8.15 7.98 8.15 0.1M
2022-12-29 8.03 8.09 7.99 8.05 0.1M
2022-12-28 7.94 8.07 7.89 8.03 0.1M
2022-12-27 8.18 8.18 7.92 7.93 0.1M
2022-12-23 8.13 8.22 8.06 8.15 0.0M
2022-12-22 8.09 8.13 7.98 8.10 0.1M
2022-12-21 8.28 8.28 8.04 8.13 0.1M
2022-12-20 8.23 8.33 8.16 8.33 0.1M
2022-12-19 8.24 8.31 8.17 8.25 0.1M
2022-12-16 8.16 8.28 8.15 8.22 0.0M
2022-12-15 8.17 8.38 8.17 8.23 0.1M
2022-12-14 8.49 8.49 8.14 8.22 0.1M
2022-12-13 8.49 8.59 8.37 8.49 0.1M
2022-12-12 8.32 8.40 8.30 8.31 0.0M
2022-12-09 8.49 8.53 8.26 8.26 0.1M
2022-12-08 8.53 8.62 8.40 8.50 0.1M
2022-12-07 8.25 8.52 8.25 8.41 0.1M
2022-12-06 8.33 8.41 8.27 8.27 0.0M
2022-12-05 8.33 8.35 8.28 8.31 0.0M
2022-12-02 8.42 8.61 8.30 8.30 0.1M
2022-12-01 8.22 8.87 8.22 8.55 0.3M
2022-11-30 8.15 8.27 8.15 8.21 0.1M
2022-11-29 8.18 8.22 8.15 8.17 0.0M
2022-11-28 8.15 8.20 8.15 8.18 0.0M
2022-11-25 8.18 8.20 8.13 8.13 0.0M
2022-11-23 8.13 8.17 8.04 8.15 0.1M
2022-11-22 8.13 8.14 8.07 8.11 0.0M
2022-11-21 8.22 8.23 8.06 8.12 0.0M
2022-11-18 8.31 8.33 8.19 8.33 0.0M
2022-11-17 8.21 8.36 8.16 8.27 0.0M
2022-11-16 8.10 8.30 8.10 8.26 0.0M
2022-11-15 8.06 8.13 8.00 8.12 0.0M
2022-11-14 7.98 8.06 7.95 7.95 0.0M
2022-11-11 8.05 8.05 7.96 8.01 0.0M
2022-11-10 7.99 8.06 7.94 7.99 0.1M
2022-11-09 7.90 7.93 7.80 7.84 0.0M
2022-11-08 7.88 7.92 7.85 7.92 0.0M
2022-11-07 7.80 7.90 7.77 7.88 0.0M
2022-11-04 7.74 7.87 7.74 7.81 0.0M
2022-11-03 7.76 7.82 7.70 7.72 0.0M
2022-11-02 7.78 7.90 7.77 7.77 0.1M
2022-11-01 7.97 7.99 7.88 7.90 0.0M
2022-10-31 7.85 7.87 7.76 7.83 0.1M
2022-10-28 7.85 7.98 7.85 7.89 0.0M
2022-10-27 7.86 7.98 7.82 7.89 0.0M
2022-10-26 8.07 8.07 7.80 7.81 0.0M
2022-10-25 7.80 8.08 7.72 8.08 0.1M
2022-10-24 7.65 7.78 7.65 7.77 0.0M
2022-10-21 7.61 7.75 7.51 7.65 0.0M
2022-10-20 7.70 7.75 7.68 7.71 0.0M
2022-10-19 7.57 7.74 7.57 7.71 0.0M
2022-10-18 7.74 7.74 7.59 7.60 0.0M
2022-10-17 7.80 7.86 7.65 7.67 0.0M
2022-10-14 7.81 7.81 7.67 7.72 0.0M
2022-10-13 7.73 7.86 7.71 7.79 0.0M
2022-10-12 7.76 7.85 7.73 7.82 0.0M
2022-10-11 7.80 7.90 7.77 7.79 0.1M
2022-10-10 7.84 7.96 7.84 7.88 0.0M
2022-10-07 7.87 7.92 7.81 7.88 0.0M
2022-10-06 7.88 7.92 7.87 7.92 0.0M
2022-10-05 7.88 8.10 7.84 7.90 0.0M
2022-10-04 7.86 8.08 7.83 7.98 0.1M
2022-10-03 7.70 7.81 7.69 7.77 0.1M
2022-09-30 7.72 7.72 7.60 7.62 0.0M
2022-09-29 7.81 7.89 7.66 7.67 0.1M
2022-09-28 7.75 7.92 7.75 7.92 0.0M
2022-09-27 7.89 7.89 7.70 7.71 0.0M
2022-09-26 8.04 8.15 7.82 7.84 0.1M
2022-09-23 8.15 8.17 8.01 8.14 0.0M
2022-09-22 8.19 8.35 8.16 8.18 0.0M
2022-09-21 8.47 8.47 8.18 8.27 0.0M
2022-09-20 8.50 8.57 8.30 8.30 0.1M
2022-09-19 8.38 8.63 8.36 8.56 0.1M
2022-09-16 8.48 8.48 8.39 8.44 0.0M
2022-09-15 8.49 8.62 8.47 8.49 0.1M
2022-09-14 8.57 8.65 8.53 8.56 0.0M
2022-09-13 8.60 8.63 8.50 8.50 0.1M
2022-09-12 8.68 8.73 8.67 8.68 0.0M
2022-09-09 8.62 8.66 8.61 8.62 0.0M
2022-09-08 8.48 8.63 8.48 8.58 0.0M
2022-09-07 8.54 8.60 8.51 8.54 0.0M
2022-09-06 8.64 8.70 8.54 8.56 0.0M
2022-09-02 8.62 8.73 8.62 8.66 0.0M
2022-09-01 8.65 8.65 8.57 8.59 0.0M
2022-08-31 8.70 8.76 8.57 8.65 0.0M
2022-08-30 8.91 8.91 8.70 8.70 0.1M
2022-08-29 8.90 8.98 8.76 8.90 0.1M
2022-08-26 9.08 9.12 8.89 8.89 0.0M
2022-08-25 9.10 9.12 9.08 9.10 0.0M
2022-08-24 9.09 9.17 9.05 9.08 0.0M
2022-08-23 9.12 9.24 9.08 9.10 0.0M
2022-08-22 9.27 9.29 9.16 9.22 0.0M
2022-08-19 9.36 9.37 9.27 9.32 0.0M
2022-08-18 9.28 9.44 9.28 9.36 0.1M
2022-08-17 9.29 9.32 9.18 9.24 0.0M
2022-08-16 9.44 9.46 9.31 9.33 0.1M
2022-08-15 9.36 9.45 9.36 9.43 0.1M
2022-08-12 9.28 9.39 9.28 9.36 0.0M
2022-08-11 9.24 9.29 9.23 9.24 0.0M
2022-08-10 9.16 9.18 9.05 9.13 0.1M
2022-08-09 9.08 9.10 9.08 9.09 0.0M
2022-08-08 9.11 9.14 9.06 9.07 0.0M
2022-08-05 9.13 9.18 9.07 9.10 0.0M
2022-08-04 9.19 9.24 9.11 9.11 0.1M
2022-08-03 9.04 9.22 8.99 9.21 0.1M
2022-08-02 9.01 9.05 9.00 9.02 0.1M
2022-08-01 8.89 9.06 8.85 9.01 0.1M
2022-07-29 8.80 8.89 8.80 8.85 0.0M
2022-07-28 8.61 8.77 8.61 8.75 0.0M
2022-07-27 8.55 8.61 8.55 8.59 0.0M
2022-07-26 8.59 8.60 8.50 8.53 0.0M
2022-07-25 8.72 8.80 8.52 8.54 0.1M
2022-07-22 8.67 8.70 8.64 8.66 0.0M
2022-07-21 8.54 8.89 8.54 8.70 0.1M
2022-07-20 8.64 8.72 8.57 8.59 0.1M
2022-07-19 8.65 8.68 8.59 8.68 0.1M
2022-07-18 8.63 8.72 8.54 8.58 0.1M
2022-07-15 8.46 8.62 8.44 8.62 0.0M
2022-07-14 8.40 8.47 8.40 8.44 0.0M
2022-07-13 8.41 8.54 8.36 8.42 0.0M
2022-07-12 8.41 8.61 8.37 8.45 0.0M
2022-07-11 8.33 8.41 8.30 8.39 0.1M
2022-07-08 8.42 8.44 8.30 8.38 0.0M
2022-07-07 8.53 8.54 8.42 8.47 0.0M
2022-07-06 8.58 8.58 8.15 8.52 0.0M
2022-07-05 8.49 8.63 8.43 8.59 0.0M
2022-07-01 8.43 8.53 8.35 8.53 0.1M
2022-06-30 8.44 8.51 8.38 8.42 0.0M
2022-06-29 8.57 8.60 8.38 8.47 0.1M
2022-06-28 8.69 8.69 8.56 8.57 0.0M
2022-06-27 8.69 8.78 8.63 8.64 0.1M
2022-06-24 8.71 8.71 8.60 8.66 0.0M
2022-06-23 8.64 8.74 8.58 8.69 0.0M
2022-06-22 8.44 8.70 8.43 8.63 0.1M
2022-06-21 8.50 8.57 8.43 8.53 0.0M
2022-06-17 8.51 8.51 8.34 8.41 0.1M
2022-06-16 8.62 8.62 8.39 8.48 0.1M
2022-06-15 8.64 8.64 8.54 8.62 0.1M
2022-06-14 8.71 8.71 8.51 8.59 0.1M
2022-06-13 8.95 8.95 8.64 8.68 0.0M
2022-06-10 9.05 9.14 8.99 9.06 0.1M
2022-06-09 9.14 9.18 9.07 9.08 0.1M
2022-06-08 9.15 9.20 9.08 9.18 0.1M
2022-06-07 9.10 9.11 9.06 9.11 0.0M
2022-06-06 9.10 9.14 9.04 9.11 0.1M
2022-06-03 9.09 9.10 9.04 9.07 0.1M
2022-06-02 9.01 9.09 8.99 9.08 0.1M
2022-06-01 9.06 9.06 8.99 8.99 0.1M
2022-05-31 9.00 9.03 8.98 9.03 0.1M
2022-05-27 8.96 9.01 8.95 8.97 0.1M
2022-05-26 8.85 8.89 8.82 8.89 0.1M
2022-05-25 8.75 8.80 8.70 8.78 0.1M
2022-05-24 8.74 8.77 8.71 8.73 0.1M
2022-05-23 8.75 8.75 8.71 8.73 0.1M
2022-05-20 8.72 8.73 8.67 8.70 0.1M
2022-05-19 8.75 8.76 8.73 8.73 0.0M
2022-05-18 8.73 8.77 8.68 8.74 0.1M
2022-05-17 8.75 8.78 8.69 8.74 0.1M
2022-05-16 8.61 8.70 8.61 8.67 0.1M
2022-05-13 8.79 8.79 8.67 8.67 0.1M
2022-05-12 8.78 8.79 8.66 8.71 0.0M
2022-05-11 8.76 8.89 8.72 8.76 0.1M
2022-05-10 8.84 9.04 8.75 8.76 0.1M
2022-05-09 9.00 9.05 8.91 8.94 0.1M
2022-05-06 9.07 9.15 9.04 9.04 0.0M
2022-05-05 9.21 9.28 9.03 9.09 0.1M
2022-05-04 9.16 9.31 9.14 9.24 0.0M
2022-05-03 9.20 9.28 9.14 9.15 0.1M
2022-05-02 9.34 9.35 9.19 9.20 0.1M
2022-04-29 9.34 9.34 9.29 9.30 0.0M
2022-04-28 9.40 9.42 9.30 9.34 0.0M
2022-04-27 9.37 9.41 9.34 9.36 0.0M
2022-04-26 9.39 9.61 9.37 9.40 0.0M
2022-04-25 9.59 9.59 9.45 9.45 0.0M
2022-04-22 9.69 9.69 9.52 9.57 0.0M
2022-04-21 9.83 9.83 9.66 9.70 0.0M
2022-04-20 9.81 9.86 9.71 9.82 0.2M
2022-04-19 9.77 9.78 9.72 9.76 0.1M
2022-04-18 9.75 9.83 9.68 9.77 0.1M
2022-04-14 9.79 9.82 9.71 9.74 0.0M
2022-04-13 9.90 9.92 9.80 9.85 0.0M
2022-04-12 9.88 9.95 9.87 9.91 0.0M
2022-04-11 9.84 9.88 9.80 9.84 0.0M
2022-04-08 9.90 9.93 9.84 9.86 0.0M
2022-04-07 9.93 9.99 9.88 9.88 0.1M
2022-04-06 10.07 10.07 9.92 9.94 0.1M
2022-04-05 10.10 10.15 10.10 10.10 0.1M
2022-04-04 10.07 10.22 10.07 10.15 0.1M
2022-04-01 10.16 10.17 10.07 10.16 0.1M
2022-03-31 10.06 10.12 10.05 10.12 0.1M
2022-03-30 10.00 10.12 9.98 10.03 0.2M
2022-03-29 9.94 10.03 9.94 9.98 0.1M
2022-03-28 9.99 10.03 9.90 9.91 0.1M
2022-03-25 9.99 10.03 9.93 9.95 0.0M
2022-03-24 10.04 10.08 9.98 9.99 0.0M
2022-03-23 10.07 10.09 9.93 9.99 0.1M
2022-03-22 10.17 10.19 10.11 10.13 0.0M
2022-03-21 10.17 10.27 10.08 10.17 0.0M
2022-03-18 10.06 10.28 10.04 10.14 0.0M
2022-03-17 10.05 10.09 9.95 10.09 0.0M
2022-03-16 9.80 9.99 9.80 9.94 0.1M
2022-03-15 9.97 10.07 9.66 9.72 0.2M
2022-03-14 10.14 10.14 9.87 9.94 0.0M
2022-03-11 10.19 10.21 10.04 10.07 0.0M
2022-03-10 10.20 10.21 10.04 10.06 0.0M
2022-03-09 10.27 10.27 10.19 10.21 0.0M
2022-03-08 10.28 10.28 10.17 10.17 0.0M
2022-03-07 10.42 10.42 10.28 10.29 0.0M
2022-03-04 10.63 10.63 10.37 10.40 0.0M
2022-03-03 10.67 10.83 10.54 10.71 0.1M
2022-03-02 10.57 10.68 10.44 10.66 0.1M
2022-03-01 10.45 10.53 10.44 10.52 0.1M
2022-02-28 10.43 10.48 10.39 10.43 0.0M
2022-02-25 10.45 10.51 10.42 10.47 0.1M
2022-02-24 10.39 10.48 10.19 10.45 0.1M
2022-02-23 10.64 10.64 10.50 10.52 0.0M
2022-02-22 10.71 10.73 10.59 10.59 0.0M
2022-02-18 10.76 10.85 10.73 10.76 0.1M
2022-02-17 10.83 10.87 10.76 10.79 0.1M
2022-02-16 10.88 10.95 10.83 10.93 0.1M
2022-02-15 10.89 10.95 10.82 10.85 0.1M
2022-02-14 11.12 11.17 10.85 10.86 0.1M
2022-02-11 11.36 11.38 11.14 11.16 0.1M
2022-02-10 11.42 11.45 11.30 11.31 0.0M
2022-02-09 11.32 11.52 11.32 11.44 0.0M
2022-02-08 11.35 11.37 11.27 11.27 0.0M
2022-02-07 11.36 11.38 11.29 11.33 0.0M
2022-02-04 11.45 11.45 11.32 11.36 0.0M
2022-02-03 11.50 11.52 11.42 11.45 0.0M
2022-02-02 11.50 11.64 11.48 11.59 0.0M
2022-02-01 11.31 11.51 11.27 11.51 0.0M
2022-01-31 11.28 11.37 11.26 11.28 0.0M
2022-01-28 11.30 11.39 11.26 11.32 0.0M
2022-01-27 11.23 11.36 11.15 11.35 0.1M
2022-01-26 11.16 11.29 11.16 11.17 0.1M
2022-01-25 10.95 11.15 10.95 11.11 0.1M
2022-01-24 11.07 11.18 10.72 11.11 0.0M
2022-01-21 11.39 11.48 11.14 11.19 0.1M
2022-01-20 11.48 11.57 11.48 11.52 0.0M
2022-01-19 11.69 11.71 11.41 11.44 0.1M
2022-01-18 11.72 11.73 11.65 11.69 0.1M
2022-01-14 11.67 11.72 11.63 11.69 0.2M
2022-01-13 11.70 11.71 11.67 11.68 0.0M
2022-01-12 11.67 11.70 11.64 11.67 0.1M
2022-01-11 11.58 11.63 11.58 11.63 0.1M
2022-01-10 11.57 11.62 11.50 11.60 0.1M
2022-01-07 11.58 11.61 11.58 11.60 0.1M
2022-01-06 11.65 11.72 11.56 11.58 0.1M
2022-01-05 11.66 11.76 11.61 11.65 0.1M
2022-01-04 11.75 11.84 11.66 11.71 0.1M
2022-01-03 11.71 11.80 11.71 11.76 0.1M