|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.50
+0.20/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 11/3/2017
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.70 |
| Volume |
1,778,550 |
| Split-adjusted Price |
18.14 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.70
|
25.00
|
24.82
|
18.14
|
1,778,550
|
|
|
11/2/2017
|
-0.55 / -2.15%
|
25.60
|
25.60
|
23.80
|
25.00
|
24.88
|
18.14
|
1,838,280
|
|
|
11/1/2017
|
+0.25 / +0.99%
|
25.50
|
25.70
|
25.35
|
25.55
|
25.52
|
18.54
|
1,672,310
|
|
|
10/31/2017
|
-0.30 / -1.17%
|
25.40
|
25.60
|
25.20
|
25.30
|
25.41
|
18.35
|
1,673,320
|
|
|
10/30/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.60
|
25.49
|
18.57
|
288,990
|
|
|
10/27/2017
|
-0.40 / -1.54%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.90
|
18.57
|
1,805,970
|
|
|
10/26/2017
|
-0.10 / -0.38%
|
26.30
|
26.35
|
26.00
|
26.00
|
26.16
|
18.86
|
1,996,990
|
|
|
10/25/2017
|
+1.00 / +3.98%
|
25.50
|
26.70
|
25.50
|
26.10
|
26.27
|
18.93
|
1,440,010
|
|
|
10/24/2017
|
-0.30 / -1.18%
|
25.00
|
25.60
|
24.50
|
25.10
|
24.96
|
18.21
|
634,590
|
|
|
10/23/2017
|
-0.90 / -3.42%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.58
|
18.43
|
836,130
|
|
|
10/20/2017
|
-0.30 / -1.13%
|
26.65
|
26.85
|
26.30
|
26.30
|
26.59
|
19.08
|
269,910
|
|
|
10/19/2017
|
+0.10 / +0.38%
|
26.10
|
26.80
|
26.05
|
26.60
|
26.48
|
19.30
|
210,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|