|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
41.55
-0.45/-1.07%
3:04:59 PM
|
|
|
|
Closing price on 1/8/2020
|
|
| Open |
22.75 |
| High |
22.75 |
| Low |
22.35 |
| Volume |
95,080 |
| Split-adjusted Price |
20.57 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
+0.05 / +0.22%
|
22.75
|
22.75
|
22.35
|
22.55
|
22.54
|
20.57
|
95,080
|
|
|
1/7/2020
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.62
|
20.52
|
182,440
|
|
|
1/6/2020
|
-0.10 / -0.44%
|
22.90
|
22.95
|
22.70
|
22.70
|
22.87
|
20.71
|
113,870
|
|
|
1/3/2020
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.84
|
20.80
|
100,340
|
|
|
1/2/2020
|
-0.05 / -0.22%
|
22.95
|
23.10
|
22.90
|
22.95
|
22.97
|
20.94
|
114,410
|
|
|
12/31/2019
|
+0.05 / +0.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.95
|
20.98
|
29,980
|
|
|
12/30/2019
|
-0.20 / -0.86%
|
23.60
|
23.80
|
22.90
|
22.95
|
23.10
|
20.94
|
130,570
|
|
|
12/27/2019
|
-0.15 / -0.62%
|
25.00
|
25.00
|
24.00
|
24.15
|
24.19
|
21.12
|
200,250
|
|
|
12/26/2019
|
-0.20 / -0.82%
|
24.50
|
24.60
|
24.20
|
24.30
|
24.45
|
21.25
|
193,410
|
|
|
12/25/2019
|
-0.05 / -0.20%
|
24.55
|
24.60
|
24.50
|
24.50
|
24.57
|
21.42
|
9,320
|
|
|
12/24/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.55
|
24.63
|
21.47
|
60,660
|
|
|
12/23/2019
|
-0.45 / -1.80%
|
25.00
|
25.15
|
24.40
|
24.55
|
24.65
|
21.47
|
146,990
|
|
|
12/20/2019
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.95
|
25.00
|
25.05
|
21.86
|
447,240
|
|
|
12/19/2019
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.50
|
25.00
|
24.77
|
21.86
|
86,240
|
|
|
12/18/2019
|
-0.10 / -0.40%
|
24.80
|
24.85
|
24.70
|
24.70
|
24.77
|
21.60
|
65,410
|
|
|
12/17/2019
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.50
|
24.80
|
24.75
|
21.69
|
28,770
|
|
|
12/16/2019
|
-0.15 / -0.60%
|
24.85
|
24.95
|
24.60
|
24.70
|
24.84
|
21.60
|
37,120
|
|
|
12/13/2019
|
+0.05 / +0.20%
|
24.80
|
25.00
|
24.50
|
24.85
|
24.84
|
21.73
|
73,340
|
|
|
12/12/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.40
|
24.80
|
24.64
|
21.69
|
66,180
|
|
|
12/11/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.40
|
24.80
|
24.77
|
21.69
|
51,360
|
|
|
12/10/2019
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.40
|
24.80
|
24.81
|
21.69
|
35,590
|
|
|
12/9/2019
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.40
|
25.00
|
24.82
|
21.86
|
422,640
|
|
|
12/6/2019
|
+0.90 / +3.72%
|
24.20
|
25.10
|
24.00
|
25.10
|
24.34
|
21.95
|
84,640
|
|
|
12/5/2019
|
-0.10 / -0.41%
|
24.05
|
24.30
|
23.95
|
24.20
|
24.08
|
21.16
|
93,490
|
|
|
12/4/2019
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.10
|
24.30
|
24.24
|
21.25
|
49,830
|
|
|
12/3/2019
|
0.00 / 0.00%
|
24.05
|
24.30
|
24.00
|
24.30
|
24.13
|
21.25
|
90,740
|
|
|
12/2/2019
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.18
|
21.25
|
78,500
|
|
|
11/29/2019
|
+0.50 / +2.10%
|
23.80
|
24.30
|
23.80
|
24.30
|
24.05
|
21.25
|
46,150
|
|
|
11/28/2019
|
+0.05 / +0.21%
|
23.75
|
24.00
|
23.60
|
23.80
|
23.83
|
20.81
|
30,040
|
|
|
11/27/2019
|
+0.55 / +2.37%
|
23.60
|
23.85
|
23.20
|
23.75
|
23.53
|
20.77
|
98,530
|
|
|
|
|
|