|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.50
+0.20/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 12/6/2017
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.25 |
| Volume |
1,644,070 |
| Split-adjusted Price |
17.15 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.25
|
23.40
|
23.37
|
17.15
|
1,644,070
|
|
|
12/5/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.40
|
23.70
|
23.59
|
17.37
|
1,621,990
|
|
|
12/4/2017
|
0.00 / 0.00%
|
23.80
|
24.15
|
23.20
|
23.80
|
23.81
|
17.44
|
360,630
|
|
|
12/1/2017
|
+0.75 / +3.25%
|
23.00
|
23.85
|
22.90
|
23.80
|
23.40
|
17.44
|
339,280
|
|
|
11/30/2017
|
+0.20 / +0.88%
|
23.35
|
23.35
|
22.65
|
23.05
|
22.99
|
16.89
|
259,140
|
|
|
11/29/2017
|
-1.65 / -6.73%
|
24.50
|
24.50
|
22.80
|
22.85
|
23.35
|
16.74
|
687,020
|
|
|
11/28/2017
|
0.00 / 0.00%
|
24.60
|
24.90
|
23.90
|
24.50
|
24.16
|
17.95
|
1,824,720
|
|
|
11/27/2017
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.40
|
24.50
|
24.57
|
17.95
|
1,589,850
|
|
|
11/24/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.73
|
18.10
|
1,633,290
|
|
|
11/23/2017
|
+0.20 / +0.81%
|
25.30
|
25.30
|
24.60
|
25.00
|
24.76
|
18.32
|
1,716,190
|
|
|
11/22/2017
|
+0.30 / +1.22%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.83
|
18.17
|
1,708,710
|
|
|
11/21/2017
|
-0.15 / -0.61%
|
24.95
|
25.00
|
24.45
|
24.50
|
24.59
|
17.95
|
98,690
|
|
|
11/20/2017
|
-0.40 / -1.60%
|
24.80
|
25.20
|
24.65
|
24.65
|
24.85
|
18.06
|
218,930
|
|
|
11/17/2017
|
-0.40 / -1.57%
|
25.45
|
25.55
|
25.05
|
25.05
|
25.33
|
18.17
|
326,190
|
|
|
11/16/2017
|
+0.65 / +2.62%
|
24.70
|
25.60
|
24.70
|
25.45
|
25.26
|
18.46
|
314,430
|
|
|
11/15/2017
|
+0.25 / +1.02%
|
24.65
|
25.00
|
24.65
|
24.80
|
24.85
|
17.99
|
400,170
|
|
|
11/14/2017
|
+0.05 / +0.20%
|
24.50
|
25.30
|
24.10
|
24.55
|
24.81
|
17.81
|
562,720
|
|
|
11/13/2017
|
-0.55 / -2.20%
|
24.95
|
25.05
|
24.50
|
24.50
|
24.78
|
17.77
|
1,663,100
|
|
|
11/10/2017
|
-0.25 / -0.99%
|
25.35
|
25.35
|
25.00
|
25.05
|
25.17
|
18.17
|
1,770,440
|
|
|
11/9/2017
|
+0.25 / +1.00%
|
25.10
|
25.35
|
25.00
|
25.30
|
25.06
|
18.35
|
1,590,240
|
|
|
11/8/2017
|
-0.45 / -1.76%
|
25.40
|
25.40
|
25.00
|
25.05
|
25.21
|
18.17
|
1,748,710
|
|
|
11/7/2017
|
+0.50 / +2.00%
|
25.00
|
25.60
|
25.00
|
25.50
|
25.45
|
18.50
|
152,000
|
|
|
11/6/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.07
|
18.14
|
92,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|