|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 11/27/2017
|
|
| Open |
24.70 |
| High |
24.80 |
| Low |
24.40 |
| Volume |
1,589,850 |
| Split-adjusted Price |
17.45 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.40
|
24.50
|
24.57
|
17.45
|
1,589,850
|
|
|
11/24/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.73
|
17.60
|
1,633,290
|
|
|
11/23/2017
|
+0.20 / +0.81%
|
25.30
|
25.30
|
24.60
|
25.00
|
24.76
|
17.81
|
1,716,190
|
|
|
11/22/2017
|
+0.30 / +1.22%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.83
|
17.67
|
1,708,710
|
|
|
11/21/2017
|
-0.15 / -0.61%
|
24.95
|
25.00
|
24.45
|
24.50
|
24.59
|
17.45
|
98,690
|
|
|
11/20/2017
|
-0.40 / -1.60%
|
24.80
|
25.20
|
24.65
|
24.65
|
24.85
|
17.56
|
218,930
|
|
|
11/17/2017
|
-0.40 / -1.57%
|
25.45
|
25.55
|
25.05
|
25.05
|
25.33
|
17.67
|
326,190
|
|
|
11/16/2017
|
+0.65 / +2.62%
|
24.70
|
25.60
|
24.70
|
25.45
|
25.26
|
17.95
|
314,430
|
|
|
11/15/2017
|
+0.25 / +1.02%
|
24.65
|
25.00
|
24.65
|
24.80
|
24.85
|
17.49
|
400,170
|
|
|
11/14/2017
|
+0.05 / +0.20%
|
24.50
|
25.30
|
24.10
|
24.55
|
24.81
|
17.32
|
562,720
|
|
|
11/13/2017
|
-0.55 / -2.20%
|
24.95
|
25.05
|
24.50
|
24.50
|
24.78
|
17.28
|
1,663,100
|
|
|
11/10/2017
|
-0.25 / -0.99%
|
25.35
|
25.35
|
25.00
|
25.05
|
25.17
|
17.67
|
1,770,440
|
|
|
11/9/2017
|
+0.25 / +1.00%
|
25.10
|
25.35
|
25.00
|
25.30
|
25.06
|
17.84
|
1,590,240
|
|
|
11/8/2017
|
-0.45 / -1.76%
|
25.40
|
25.40
|
25.00
|
25.05
|
25.21
|
17.67
|
1,748,710
|
|
|
11/7/2017
|
+0.50 / +2.00%
|
25.00
|
25.60
|
25.00
|
25.50
|
25.45
|
17.99
|
152,000
|
|
|
11/6/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.07
|
17.63
|
92,350
|
|
|
11/3/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.70
|
25.00
|
24.82
|
17.63
|
1,778,550
|
|
|
11/2/2017
|
-0.55 / -2.15%
|
25.60
|
25.60
|
23.80
|
25.00
|
24.88
|
17.63
|
1,838,280
|
|
|
11/1/2017
|
+0.25 / +0.99%
|
25.50
|
25.70
|
25.35
|
25.55
|
25.52
|
18.02
|
1,672,310
|
|
|
10/31/2017
|
-0.30 / -1.17%
|
25.40
|
25.60
|
25.20
|
25.30
|
25.41
|
17.84
|
1,673,320
|
|
|
10/30/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.60
|
25.49
|
18.06
|
288,990
|
|
|
10/27/2017
|
-0.40 / -1.54%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.90
|
18.06
|
1,805,970
|
|
|
10/26/2017
|
-0.10 / -0.38%
|
26.30
|
26.35
|
26.00
|
26.00
|
26.16
|
18.34
|
1,996,990
|
|
|
10/25/2017
|
+1.00 / +3.98%
|
25.50
|
26.70
|
25.50
|
26.10
|
26.27
|
18.41
|
1,440,010
|
|
|
10/24/2017
|
-0.30 / -1.18%
|
25.00
|
25.60
|
24.50
|
25.10
|
24.96
|
17.70
|
634,590
|
|
|
10/23/2017
|
-0.90 / -3.42%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.58
|
17.92
|
836,130
|
|
|
10/20/2017
|
-0.30 / -1.13%
|
26.65
|
26.85
|
26.30
|
26.30
|
26.59
|
18.55
|
269,910
|
|
|
10/19/2017
|
+0.10 / +0.38%
|
26.10
|
26.80
|
26.05
|
26.60
|
26.48
|
18.76
|
210,880
|
|
|
10/18/2017
|
-0.15 / -0.56%
|
26.65
|
27.00
|
26.50
|
26.50
|
26.67
|
18.69
|
166,190
|
|
|
10/17/2017
|
-0.50 / -1.84%
|
27.15
|
27.15
|
26.65
|
26.65
|
26.89
|
18.80
|
303,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|