|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.50
+0.20/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 1/30/2018
|
|
| Open |
28.00 |
| High |
28.50 |
| Low |
27.90 |
| Volume |
206,650 |
| Split-adjusted Price |
20.81 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
+0.05 / +0.18%
|
28.00
|
28.50
|
27.90
|
28.40
|
28.15
|
20.81
|
206,650
|
|
|
1/29/2018
|
+0.35 / +1.25%
|
28.90
|
28.90
|
27.30
|
28.35
|
27.89
|
20.77
|
480,970
|
|
|
1/26/2018
|
+1.80 / +6.87%
|
26.80
|
28.00
|
25.70
|
28.00
|
26.80
|
20.52
|
1,681,240
|
|
|
1/25/2018
|
-0.20 / -0.76%
|
26.35
|
26.35
|
25.70
|
26.20
|
25.94
|
19.20
|
324,870
|
|
|
1/22/2018
|
-0.90 / -3.30%
|
27.30
|
27.30
|
26.20
|
26.40
|
26.74
|
19.35
|
556,590
|
|
|
1/19/2018
|
+0.15 / +0.55%
|
27.15
|
27.30
|
26.85
|
27.30
|
27.04
|
20.00
|
512,190
|
|
|
1/18/2018
|
+0.55 / +2.07%
|
26.60
|
27.15
|
26.60
|
27.15
|
27.00
|
19.89
|
572,930
|
|
|
1/17/2018
|
+0.10 / +0.38%
|
26.30
|
27.30
|
26.10
|
26.60
|
26.69
|
19.49
|
925,000
|
|
|
1/16/2018
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.10
|
26.50
|
26.43
|
19.42
|
187,260
|
|
|
1/15/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.20
|
26.60
|
26.41
|
19.49
|
156,690
|
|
|
1/12/2018
|
+0.10 / +0.38%
|
26.10
|
26.75
|
25.90
|
26.60
|
26.17
|
19.49
|
419,760
|
|
|
1/11/2018
|
0.00 / 0.00%
|
26.50
|
26.60
|
25.80
|
26.50
|
26.29
|
19.42
|
366,640
|
|
|
1/10/2018
|
-0.20 / -0.75%
|
26.80
|
26.90
|
26.10
|
26.50
|
26.49
|
19.42
|
1,309,990
|
|
|
1/9/2018
|
+1.60 / +6.37%
|
24.90
|
26.70
|
24.90
|
26.70
|
25.95
|
19.56
|
1,743,460
|
|
|
1/8/2018
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.55
|
25.10
|
25.08
|
18.39
|
1,334,460
|
|
|
1/5/2018
|
-0.30 / -1.18%
|
25.50
|
25.60
|
24.90
|
25.20
|
25.11
|
18.47
|
270,980
|
|
|
1/4/2018
|
+0.75 / +3.03%
|
24.90
|
25.60
|
24.90
|
25.50
|
25.28
|
18.69
|
559,620
|
|
|
1/3/2018
|
+1.55 / +6.68%
|
23.40
|
24.75
|
22.70
|
24.75
|
23.77
|
18.14
|
2,306,380
|
|
|
1/2/2018
|
+0.50 / +2.20%
|
23.80
|
23.80
|
22.60
|
23.20
|
22.90
|
17.00
|
2,433,820
|
|
|
12/29/2017
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.52
|
16.63
|
2,117,160
|
|
|
12/28/2017
|
+0.10 / +0.44%
|
22.85
|
22.85
|
22.45
|
22.70
|
22.71
|
16.63
|
2,175,190
|
|
|
12/27/2017
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.20
|
22.60
|
22.51
|
16.56
|
113,030
|
|
|
12/26/2017
|
-0.05 / -0.22%
|
22.50
|
22.75
|
22.40
|
22.70
|
22.61
|
16.63
|
153,420
|
|
|
12/25/2017
|
-0.05 / -0.22%
|
22.80
|
23.15
|
22.60
|
22.75
|
22.77
|
16.67
|
2,182,590
|
|
|
12/22/2017
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.73
|
16.71
|
156,870
|
|
|
12/21/2017
|
+0.15 / +0.66%
|
22.75
|
22.90
|
22.35
|
22.90
|
22.63
|
16.78
|
97,660
|
|
|
12/20/2017
|
+0.25 / +1.11%
|
22.75
|
22.85
|
22.40
|
22.75
|
22.70
|
16.67
|
114,030
|
|
|
12/19/2017
|
-0.50 / -2.17%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.76
|
16.49
|
124,010
|
|
|
12/18/2017
|
+0.55 / +2.45%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.91
|
16.85
|
188,120
|
|
|
12/15/2017
|
+1.45 / +6.90%
|
21.00
|
22.45
|
21.00
|
22.45
|
22.17
|
16.45
|
494,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|