|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 10/18/2017
|
|
| Open |
26.65 |
| High |
27.00 |
| Low |
26.50 |
| Volume |
166,190 |
| Split-adjusted Price |
19.22 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
-0.15 / -0.56%
|
26.65
|
27.00
|
26.50
|
26.50
|
26.67
|
19.22
|
166,190
|
|
|
10/17/2017
|
-0.50 / -1.84%
|
27.15
|
27.15
|
26.65
|
26.65
|
26.89
|
19.33
|
303,340
|
|
|
10/16/2017
|
-0.10 / -0.37%
|
27.00
|
27.30
|
27.00
|
27.15
|
27.13
|
19.70
|
351,450
|
|
|
10/13/2017
|
+0.25 / +0.93%
|
27.00
|
27.50
|
26.60
|
27.25
|
27.18
|
19.77
|
2,175,960
|
|
|
10/12/2017
|
+1.05 / +4.05%
|
25.95
|
27.00
|
25.80
|
27.00
|
26.42
|
19.59
|
1,983,820
|
|
|
10/11/2017
|
0.00 / 0.00%
|
25.70
|
25.95
|
25.70
|
25.95
|
25.83
|
18.83
|
147,260
|
|
|
10/10/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
25.95
|
25.81
|
18.83
|
181,910
|
|
|
10/9/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.70
|
25.95
|
25.85
|
18.83
|
122,920
|
|
|
10/6/2017
|
-0.15 / -0.57%
|
25.90
|
26.25
|
25.80
|
25.95
|
25.90
|
18.83
|
154,870
|
|
|
10/5/2017
|
-0.05 / -0.19%
|
26.90
|
26.90
|
26.10
|
26.10
|
26.19
|
18.93
|
156,710
|
|
|
10/4/2017
|
+0.15 / +0.58%
|
26.30
|
26.40
|
26.00
|
26.15
|
26.16
|
18.97
|
76,960
|
|
|
10/3/2017
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.85
|
26.00
|
26.10
|
18.86
|
552,080
|
|
|
10/2/2017
|
-0.40 / -1.49%
|
27.10
|
27.10
|
26.30
|
26.50
|
26.51
|
19.22
|
501,220
|
|
|
9/29/2017
|
-0.10 / -0.37%
|
27.20
|
27.25
|
26.40
|
26.90
|
26.71
|
19.51
|
471,050
|
|
|
9/28/2017
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.95
|
27.00
|
27.12
|
19.59
|
724,530
|
|
|
9/27/2017
|
+0.10 / +0.37%
|
27.00
|
27.25
|
26.80
|
27.10
|
27.12
|
19.66
|
537,930
|
|
|
9/26/2017
|
-0.40 / -1.46%
|
27.40
|
27.40
|
26.65
|
27.00
|
27.12
|
19.59
|
15,347,490
|
|
|
9/25/2017
|
+0.15 / +0.55%
|
28.00
|
28.40
|
27.20
|
27.40
|
27.81
|
19.88
|
15,268,030
|
|
|
9/22/2017
|
+1.75 / +6.86%
|
26.20
|
27.25
|
26.20
|
27.25
|
27.21
|
19.77
|
15,969,900
|
|
|
9/21/2017
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.20
|
25.50
|
25.46
|
18.50
|
1,360,750
|
|
|
9/20/2017
|
-0.80 / -3.08%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.40
|
18.28
|
1,460,870
|
|
|
9/19/2017
|
-0.50 / -1.89%
|
26.30
|
26.50
|
25.90
|
26.00
|
26.02
|
18.86
|
1,293,800
|
|
|
9/18/2017
|
-0.35 / -1.30%
|
26.85
|
27.05
|
26.30
|
26.50
|
26.61
|
19.22
|
575,760
|
|
|
9/15/2017
|
-0.25 / -0.92%
|
27.50
|
27.75
|
26.85
|
26.85
|
27.03
|
19.48
|
933,120
|
|
|
9/14/2017
|
+0.60 / +2.26%
|
27.20
|
28.00
|
26.80
|
27.10
|
27.44
|
19.66
|
727,710
|
|
|
9/13/2017
|
+0.50 / +1.92%
|
26.75
|
27.00
|
25.70
|
26.50
|
26.44
|
19.22
|
635,880
|
|
|
9/12/2017
|
0.00 / 0.00%
|
25.35
|
26.30
|
25.35
|
26.00
|
25.80
|
18.86
|
532,780
|
|
|
9/11/2017
|
+0.10 / +0.39%
|
26.50
|
26.90
|
25.50
|
26.00
|
26.18
|
18.86
|
720,470
|
|
|
9/8/2017
|
+0.60 / +2.37%
|
25.40
|
26.40
|
25.35
|
25.90
|
25.66
|
18.79
|
345,620
|
|
|
9/7/2017
|
+0.20 / +0.80%
|
25.20
|
25.30
|
25.00
|
25.30
|
25.06
|
18.35
|
264,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|