|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
44.90
+0.30/+0.67%
3:05:01 PM
|
|
|
|
Closing price on 12/7/2020
|
|
| Open |
31.05 |
| High |
31.90 |
| Low |
30.80 |
| Volume |
865,710 |
| Split-adjusted Price |
24.97 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
+0.15 / +0.48%
|
31.05
|
31.90
|
30.80
|
31.20
|
31.26
|
24.97
|
865,710
|
|
|
12/4/2020
|
-0.45 / -1.43%
|
31.60
|
32.40
|
31.05
|
31.05
|
31.69
|
24.85
|
814,750
|
|
|
12/3/2020
|
+0.30 / +0.96%
|
31.20
|
32.00
|
30.90
|
31.50
|
31.25
|
25.21
|
1,208,280
|
|
|
12/2/2020
|
-0.50 / -1.58%
|
31.60
|
32.45
|
30.80
|
31.20
|
31.26
|
24.97
|
1,011,390
|
|
|
12/1/2020
|
+0.70 / +2.26%
|
31.00
|
33.10
|
30.50
|
31.70
|
32.06
|
25.37
|
970,500
|
|
|
11/30/2020
|
+2.00 / +6.90%
|
29.50
|
31.00
|
29.10
|
31.00
|
30.55
|
24.81
|
1,336,040
|
|
|
11/27/2020
|
+0.05 / +0.17%
|
28.70
|
29.05
|
28.50
|
29.00
|
28.86
|
23.21
|
1,064,770
|
|
|
11/26/2020
|
-0.55 / -1.86%
|
29.40
|
29.60
|
28.60
|
28.95
|
29.06
|
23.17
|
816,010
|
|
|
11/25/2020
|
+1.40 / +4.98%
|
29.10
|
29.90
|
29.00
|
29.50
|
29.46
|
23.61
|
1,175,650
|
|
|
11/24/2020
|
+1.80 / +6.84%
|
26.30
|
28.10
|
26.30
|
28.10
|
27.80
|
22.49
|
2,614,180
|
|
|
11/23/2020
|
+0.10 / +0.38%
|
26.35
|
26.40
|
26.05
|
26.30
|
26.23
|
21.05
|
628,630
|
|
|
11/20/2020
|
-0.20 / -0.76%
|
26.60
|
26.65
|
26.15
|
26.20
|
26.35
|
20.97
|
409,600
|
|
|
11/19/2020
|
+0.80 / +3.13%
|
25.60
|
26.70
|
25.60
|
26.40
|
26.15
|
21.13
|
971,180
|
|
|
11/18/2020
|
-0.30 / -1.16%
|
25.90
|
26.00
|
25.60
|
25.60
|
25.74
|
20.48
|
356,850
|
|
|
11/17/2020
|
+0.15 / +0.58%
|
25.95
|
26.20
|
25.80
|
25.90
|
25.94
|
20.72
|
275,940
|
|
|
11/16/2020
|
+0.15 / +0.59%
|
26.00
|
26.05
|
25.65
|
25.75
|
25.83
|
20.60
|
597,700
|
|
|
11/13/2020
|
+0.60 / +2.40%
|
25.20
|
25.85
|
25.20
|
25.60
|
25.66
|
20.48
|
580,700
|
|
|
11/12/2020
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.95
|
25.00
|
25.01
|
20.00
|
209,620
|
|
|
11/11/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.00
|
24.99
|
20.00
|
292,020
|
|
|
11/10/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.95
|
25.00
|
25.02
|
20.00
|
343,210
|
|
|
11/9/2020
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.95
|
25.00
|
25.01
|
20.00
|
260,870
|
|
|
11/6/2020
|
-0.15 / -0.60%
|
25.15
|
25.20
|
24.90
|
25.00
|
25.03
|
20.00
|
303,800
|
|
|
11/5/2020
|
+0.45 / +1.82%
|
24.75
|
25.50
|
24.75
|
25.15
|
25.18
|
20.12
|
447,680
|
|
|
11/4/2020
|
+0.05 / +0.20%
|
24.65
|
24.85
|
24.40
|
24.70
|
24.66
|
19.76
|
226,170
|
|
|
11/3/2020
|
+0.10 / +0.41%
|
24.55
|
25.00
|
24.50
|
24.65
|
24.56
|
19.72
|
78,620
|
|
|
11/2/2020
|
-0.15 / -0.61%
|
24.50
|
24.70
|
24.50
|
24.55
|
24.59
|
19.64
|
28,430
|
|
|
10/30/2020
|
-0.05 / -0.20%
|
24.75
|
24.90
|
24.40
|
24.70
|
24.58
|
19.76
|
127,060
|
|
|
10/29/2020
|
-0.40 / -1.59%
|
24.60
|
24.85
|
24.35
|
24.75
|
24.63
|
19.80
|
154,050
|
|
|
10/28/2020
|
-0.30 / -1.18%
|
25.20
|
25.40
|
24.95
|
25.15
|
25.09
|
20.12
|
186,420
|
|
|
10/27/2020
|
-0.05 / -0.20%
|
25.45
|
25.45
|
25.20
|
25.45
|
25.36
|
20.36
|
155,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|