Brandywineglobal Global

BWG
🏛️ usa →
8.67
Last Update: 2025-09-29
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
2023-12-29 8.40 8.49 8.33 8.36 0.0M
2023-12-28 8.45 8.46 8.36 8.37 0.1M
2023-12-27 8.50 8.57 8.43 8.45 0.1M
2023-12-26 8.36 8.40 8.32 8.39 0.0M
2023-12-22 8.30 8.37 8.27 8.37 0.0M
2023-12-21 8.28 8.29 8.25 8.29 0.0M
2023-12-20 8.22 8.32 8.22 8.27 0.1M
2023-12-19 8.20 8.33 8.18 8.30 0.1M
2023-12-18 8.20 8.25 8.18 8.22 0.1M
2023-12-15 8.23 8.26 8.18 8.21 0.0M
2023-12-14 8.08 8.25 8.06 8.24 0.1M
2023-12-13 7.94 8.07 7.93 8.06 0.1M
2023-12-12 8.01 8.01 7.93 7.95 0.0M
2023-12-11 7.97 8.00 7.95 7.98 0.0M
2023-12-08 7.97 8.00 7.96 8.00 0.1M
2023-12-07 7.99 8.00 7.96 8.00 0.0M
2023-12-06 7.94 8.00 7.91 7.99 0.0M
2023-12-05 7.94 8.04 7.91 7.94 0.1M
2023-12-04 8.07 8.07 7.96 7.98 0.1M
2023-12-01 7.92 8.08 7.90 8.07 0.0M
2023-11-30 7.87 7.89 7.82 7.88 0.0M
2023-11-29 7.80 7.92 7.80 7.87 0.0M
2023-11-28 7.78 7.85 7.77 7.77 0.0M
2023-11-27 7.83 7.89 7.72 7.74 0.1M
2023-11-24 7.84 7.85 7.77 7.81 0.0M
2023-11-22 7.76 7.81 7.72 7.79 0.1M
2023-11-21 7.75 7.80 7.73 7.79 0.0M
2023-11-20 7.86 7.89 7.82 7.85 0.0M
2023-11-17 7.88 7.96 7.79 7.88 0.0M
2023-11-16 7.63 7.86 7.63 7.83 0.1M
2023-11-15 7.61 7.68 7.61 7.67 0.0M
2023-11-14 7.57 7.64 7.54 7.59 0.1M
2023-11-13 7.45 7.46 7.42 7.46 0.0M
2023-11-10 7.48 7.48 7.40 7.45 0.0M
2023-11-09 7.56 7.65 7.45 7.48 0.1M
2023-11-08 7.59 7.66 7.54 7.54 0.0M
2023-11-07 7.53 7.61 7.50 7.57 0.1M
2023-11-06 7.52 7.55 7.47 7.53 0.1M
2023-11-03 7.38 7.54 7.38 7.49 0.1M
2023-11-02 7.16 7.34 7.16 7.33 0.1M
2023-11-01 7.02 7.14 7.00 7.13 0.1M
2023-10-31 6.98 7.17 6.98 7.03 0.1M
2023-10-30 6.98 7.01 6.96 6.99 0.0M
2023-10-27 6.97 7.07 6.97 6.99 0.0M
2023-10-26 7.03 7.08 6.93 6.95 0.0M
2023-10-25 7.12 7.12 6.99 7.00 0.0M
2023-10-24 7.07 7.27 7.07 7.18 0.1M
2023-10-23 6.99 7.14 6.86 7.03 0.1M
2023-10-20 7.12 7.17 7.07 7.07 0.0M
2023-10-19 7.15 7.20 7.08 7.09 0.0M
2023-10-18 7.21 7.24 7.15 7.16 0.0M
2023-10-17 7.31 7.31 7.25 7.26 0.0M
2023-10-16 7.38 7.41 7.31 7.32 0.0M
2023-10-13 7.39 7.44 7.37 7.39 0.0M
2023-10-12 7.53 7.53 7.35 7.37 0.0M
2023-10-11 7.50 7.51 7.41 7.49 0.1M
2023-10-10 7.31 7.44 7.31 7.41 0.0M
2023-10-09 7.25 7.37 7.25 7.34 0.0M
2023-10-06 7.24 7.34 7.18 7.29 0.1M
2023-10-05 7.22 7.33 7.22 7.25 0.1M
2023-10-04 7.15 7.33 7.15 7.22 0.0M
2023-10-03 7.40 7.44 7.09 7.19 0.2M
2023-10-02 7.53 7.58 7.43 7.43 0.0M
2023-09-29 7.49 7.61 7.49 7.51 0.0M
2023-09-28 7.38 7.45 7.34 7.42 0.0M
2023-09-27 7.49 7.53 7.33 7.38 0.0M
2023-09-26 7.61 7.62 7.42 7.45 0.0M
2023-09-25 7.69 7.70 7.56 7.61 0.0M
2023-09-22 7.78 7.78 7.64 7.72 0.1M
2023-09-21 7.87 7.88 7.77 7.77 0.1M
2023-09-20 8.01 8.08 7.96 7.97 0.1M
2023-09-19 8.01 8.04 7.96 8.01 0.0M
2023-09-18 7.98 8.04 7.98 8.04 0.0M
2023-09-15 7.99 8.05 7.96 7.96 0.0M
2023-09-14 8.03 8.06 7.99 8.01 0.0M
2023-09-13 8.03 8.07 7.96 7.98 0.0M
2023-09-12 8.02 8.03 7.95 8.00 0.0M
2023-09-11 8.04 8.07 7.99 7.99 0.0M
2023-09-08 7.92 8.06 7.92 7.98 0.0M
2023-09-07 7.91 8.01 7.91 7.95 0.0M
2023-09-06 7.96 8.03 7.90 7.93 0.0M
2023-09-05 7.99 7.99 7.92 7.94 0.1M
2023-09-01 8.14 8.14 7.87 8.03 0.0M
2023-08-31 8.16 8.17 8.05 8.08 0.0M
2023-08-30 8.15 8.17 8.12 8.14 0.0M
2023-08-29 8.09 8.15 8.08 8.13 0.0M
2023-08-28 8.03 8.07 8.02 8.07 0.0M
2023-08-25 8.07 8.07 7.99 8.03 0.0M
2023-08-24 8.05 8.06 7.99 8.03 0.0M
2023-08-23 8.01 8.03 7.97 8.00 0.1M
2023-08-22 8.06 8.06 7.99 8.03 0.1M
2023-08-21 8.03 8.03 7.99 8.01 0.0M
2023-08-18 7.97 8.03 7.97 8.00 0.1M
2023-08-17 8.12 8.12 7.96 7.97 0.1M
2023-08-16 8.18 8.19 8.08 8.12 0.0M
2023-08-15 8.23 8.23 8.14 8.16 0.0M
2023-08-14 8.35 8.35 8.20 8.21 0.0M
2023-08-11 8.37 8.37 8.28 8.31 0.0M
2023-08-10 8.38 8.38 8.31 8.34 0.1M
2023-08-09 8.29 8.31 8.25 8.28 0.1M
2023-08-08 8.10 8.25 8.08 8.21 0.2M
2023-08-07 8.10 8.18 8.10 8.10 0.1M
2023-08-04 7.99 8.08 7.96 8.05 0.1M
2023-08-03 8.13 8.13 7.98 7.98 0.1M
2023-08-02 8.19 8.26 8.10 8.19 0.1M
2023-08-01 8.29 8.31 8.19 8.19 0.1M
2023-07-31 8.17 8.34 8.16 8.32 0.2M
2023-07-28 8.14 8.19 8.09 8.13 0.1M
2023-07-27 8.11 8.20 8.05 8.07 0.1M
2023-07-26 8.11 8.14 7.95 8.11 0.1M
2023-07-25 8.15 8.20 8.13 8.14 0.1M
2023-07-24 8.27 8.34 8.16 8.18 0.2M
2023-07-21 8.38 8.38 8.26 8.26 0.0M
2023-07-20 8.38 8.43 8.38 8.41 0.0M
2023-07-19 8.41 8.44 8.35 8.41 0.1M
2023-07-18 8.42 8.43 8.36 8.38 0.0M
2023-07-17 8.43 8.43 8.33 8.42 0.0M
2023-07-14 8.42 8.46 8.40 8.42 0.0M
2023-07-13 8.42 8.46 8.39 8.41 0.1M
2023-07-12 8.29 8.39 8.23 8.37 0.0M
2023-07-11 8.18 8.26 8.15 8.22 0.1M
2023-07-10 8.07 8.15 8.06 8.13 0.0M
2023-07-07 8.07 8.08 7.96 8.05 0.0M
2023-07-06 8.16 8.16 8.03 8.08 0.0M
2023-07-05 8.14 8.17 8.11 8.14 0.0M
2023-07-03 8.10 8.13 8.06 8.12 0.0M
2023-06-30 8.04 8.05 8.02 8.04 0.0M
2023-06-29 8.02 8.06 7.99 8.00 0.0M
2023-06-28 8.01 8.02 7.95 8.00 0.1M
2023-06-27 8.02 8.04 7.98 7.99 0.1M
2023-06-26 8.00 8.04 8.00 8.03 0.0M
2023-06-23 8.01 8.05 7.95 7.97 0.1M
2023-06-22 8.09 8.09 7.97 8.00 0.1M
2023-06-21 8.10 8.18 8.08 8.18 0.0M
2023-06-20 8.10 8.13 8.08 8.13 0.0M
2023-06-16 8.13 8.20 8.06 8.06 0.0M
2023-06-15 8.12 8.19 8.10 8.13 0.0M
2023-06-14 8.08 8.12 8.07 8.10 0.1M
2023-06-13 8.01 8.07 8.01 8.05 0.0M
2023-06-12 7.97 8.00 7.95 8.00 0.0M
2023-06-09 7.89 7.97 7.87 7.95 0.0M
2023-06-08 7.87 7.91 7.86 7.88 0.0M
2023-06-07 7.77 7.84 7.77 7.84 0.0M
2023-06-06 7.72 7.77 7.67 7.77 0.1M
2023-06-05 7.69 7.70 7.66 7.67 0.0M
2023-06-02 7.69 7.73 7.67 7.70 0.0M
2023-06-01 7.65 7.74 7.60 7.65 0.1M
2023-05-31 7.60 7.65 7.58 7.60 0.1M
2023-05-30 7.51 7.60 7.51 7.56 0.1M
2023-05-26 7.48 7.53 7.43 7.50 0.1M
2023-05-25 7.56 7.56 7.49 7.50 0.1M
2023-05-24 7.58 7.65 7.51 7.51 0.1M
2023-05-23 7.59 7.62 7.55 7.55 0.1M
2023-05-22 7.60 7.62 7.56 7.57 0.1M
2023-05-19 7.72 7.75 7.67 7.67 0.1M
2023-05-18 7.80 7.86 7.70 7.73 0.1M
2023-05-17 7.83 7.84 7.76 7.82 0.0M
2023-05-16 7.87 7.88 7.80 7.85 0.0M
2023-05-15 7.79 7.89 7.79 7.85 0.0M
2023-05-12 7.82 7.96 7.75 7.77 0.0M
2023-05-11 7.89 7.90 7.81 7.82 0.0M
2023-05-10 7.90 7.94 7.87 7.90 0.0M
2023-05-09 7.92 7.92 7.87 7.90 0.0M
2023-05-08 7.92 7.96 7.92 7.94 0.0M
2023-05-05 7.82 7.93 7.82 7.91 0.0M
2023-05-04 7.78 7.87 7.78 7.82 0.0M
2023-05-03 7.77 7.83 7.77 7.77 0.0M
2023-05-02 7.77 7.81 7.74 7.77 0.1M
2023-05-01 7.80 7.82 7.74 7.77 0.1M
2023-04-28 7.81 7.85 7.79 7.83 0.1M
2023-04-27 7.84 7.87 7.81 7.83 0.0M
2023-04-26 7.79 7.88 7.78 7.84 0.0M
2023-04-25 7.82 7.88 7.82 7.84 0.0M
2023-04-24 7.85 7.90 7.83 7.85 0.0M
2023-04-21 7.86 7.89 7.83 7.87 0.0M
2023-04-20 7.85 7.95 7.85 7.87 0.1M
2023-04-19 8.01 8.04 7.83 7.90 0.1M
2023-04-18 8.09 8.12 8.05 8.07 0.1M
2023-04-17 8.04 8.13 8.03 8.08 0.1M
2023-04-14 8.08 8.14 8.07 8.07 0.0M
2023-04-13 8.05 8.13 8.03 8.08 0.0M
2023-04-12 7.99 8.05 7.99 8.00 0.0M
2023-04-11 7.93 8.00 7.93 7.97 0.0M
2023-04-10 7.97 8.01 7.95 7.95 0.0M
2023-04-06 8.05 8.06 8.00 8.00 0.0M
2023-04-05 8.10 8.13 8.05 8.06 0.0M
2023-04-04 8.08 8.24 8.08 8.08 0.0M
2023-04-03 7.96 8.10 7.95 8.08 0.1M
2023-03-31 7.84 7.96 7.84 7.96 0.0M
2023-03-30 7.76 7.85 7.76 7.83 0.0M
2023-03-29 7.72 7.78 7.72 7.76 0.1M
2023-03-28 7.70 7.76 7.70 7.71 0.0M
2023-03-27 7.72 7.75 7.70 7.70 0.0M
2023-03-24 7.79 7.79 7.70 7.70 0.0M
2023-03-23 7.79 7.83 7.76 7.77 0.0M
2023-03-22 7.78 7.87 7.76 7.81 0.1M
2023-03-21 7.80 7.82 7.76 7.76 0.0M
2023-03-20 7.75 7.82 7.73 7.75 0.1M
2023-03-17 7.80 7.82 7.75 7.77 0.0M
2023-03-16 7.84 7.93 7.77 7.80 0.1M
2023-03-15 7.91 7.95 7.84 7.88 0.0M
2023-03-14 7.98 8.04 7.92 7.97 0.1M
2023-03-13 7.99 8.11 7.91 7.92 0.1M
2023-03-10 8.09 8.13 8.02 8.04 0.0M
2023-03-09 8.10 8.12 8.03 8.05 0.0M
2023-03-08 8.08 8.11 8.05 8.09 0.0M
2023-03-07 8.14 8.15 8.06 8.10 0.0M
2023-03-06 8.08 8.17 8.08 8.09 0.1M
2023-03-03 8.06 8.09 8.04 8.06 0.1M
2023-03-02 8.14 8.14 8.02 8.02 0.0M
2023-03-01 8.19 8.19 8.11 8.13 0.0M
2023-02-28 8.14 8.17 8.11 8.15 0.0M
2023-02-27 8.06 8.13 8.02 8.13 0.1M
2023-02-24 8.00 8.05 7.99 8.00 0.1M
2023-02-23 8.13 8.18 8.00 8.05 0.1M
2023-02-22 8.21 8.22 8.07 8.09 0.1M
2023-02-21 8.39 8.40 8.16 8.20 0.1M
2023-02-17 8.47 8.50 8.32 8.39 0.0M
2023-02-16 8.57 8.59 8.51 8.53 0.1M
2023-02-15 8.56 8.59 8.53 8.59 0.1M
2023-02-14 8.61 8.62 8.53 8.54 0.1M
2023-02-13 8.58 8.68 8.55 8.63 0.1M
2023-02-10 8.61 8.66 8.54 8.55 0.1M
2023-02-09 8.69 8.69 8.58 8.59 0.0M
2023-02-08 8.68 8.69 8.60 8.64 0.1M
2023-02-07 8.65 8.67 8.62 8.65 0.1M
2023-02-06 8.65 8.72 8.59 8.62 0.1M
2023-02-03 8.68 8.73 8.64 8.65 0.1M
2023-02-02 8.65 8.78 8.62 8.71 0.1M
2023-02-01 8.56 8.60 8.51 8.58 0.1M
2023-01-31 8.50 8.54 8.46 8.51 0.1M
2023-01-30 8.50 8.52 8.45 8.47 0.1M
2023-01-27 8.49 8.52 8.42 8.50 0.1M
2023-01-26 8.47 8.50 8.45 8.50 0.1M
2023-01-25 8.41 8.47 8.36 8.41 0.2M
2023-01-24 8.45 8.45 8.35 8.41 0.1M
2023-01-23 8.45 8.45 8.37 8.37 0.1M
2023-01-20 8.43 8.51 8.43 8.47 0.1M
2023-01-19 8.45 8.45 8.41 8.43 0.1M
2023-01-18 8.51 8.51 8.43 8.45 0.1M
2023-01-17 8.46 8.49 8.43 8.46 0.2M
2023-01-13 8.45 8.51 8.41 8.46 0.1M
2023-01-12 8.33 8.49 8.33 8.45 0.1M
2023-01-11 8.30 8.34 8.27 8.30 0.1M
2023-01-10 8.25 8.32 8.24 8.24 0.2M
2023-01-09 8.20 8.24 8.19 8.19 0.1M
2023-01-06 8.14 8.19 8.10 8.16 0.2M
2023-01-05 8.16 8.19 8.03 8.06 0.1M
2023-01-04 8.23 8.25 8.17 8.17 0.0M
2023-01-03 8.19 8.22 8.08 8.17 0.0M