|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
44.90
+0.30/+0.67%
3:05:01 PM
|
|
|
|
Closing price on 2/25/2021
|
|
| Open |
30.50 |
| High |
30.75 |
| Low |
30.35 |
| Volume |
279,700 |
| Split-adjusted Price |
25.22 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
-0.05 / -0.16%
|
30.50
|
30.75
|
30.35
|
30.40
|
30.53
|
25.22
|
279,700
|
|
|
2/24/2021
|
-0.05 / -0.16%
|
30.50
|
30.85
|
30.25
|
30.45
|
30.50
|
25.26
|
319,400
|
|
|
2/23/2021
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.10
|
30.50
|
30.48
|
25.30
|
238,700
|
|
|
2/22/2021
|
-0.20 / -0.65%
|
31.10
|
31.10
|
30.50
|
30.80
|
30.77
|
25.55
|
285,200
|
|
|
2/19/2021
|
+0.95 / +3.16%
|
30.10
|
31.35
|
30.00
|
31.00
|
30.76
|
25.71
|
573,300
|
|
|
2/18/2021
|
+0.35 / +1.18%
|
29.70
|
30.35
|
29.10
|
30.05
|
29.94
|
24.93
|
400,200
|
|
|
2/17/2021
|
+1.90 / +6.83%
|
28.90
|
29.70
|
28.40
|
29.70
|
29.11
|
24.64
|
507,000
|
|
|
2/9/2021
|
+0.20 / +0.72%
|
27.60
|
28.20
|
27.10
|
27.80
|
27.71
|
23.06
|
186,200
|
|
|
2/8/2021
|
-0.70 / -2.47%
|
28.30
|
28.75
|
27.00
|
27.60
|
28.30
|
22.89
|
340,800
|
|
|
2/5/2021
|
+0.25 / +0.89%
|
28.20
|
28.50
|
27.95
|
28.30
|
28.23
|
23.47
|
195,000
|
|
|
2/4/2021
|
-0.45 / -1.58%
|
28.05
|
29.00
|
27.70
|
28.05
|
28.06
|
23.27
|
305,800
|
|
|
2/3/2021
|
+1.35 / +4.97%
|
27.60
|
28.50
|
27.00
|
28.50
|
27.53
|
23.64
|
552,700
|
|
|
2/2/2021
|
+0.95 / +3.63%
|
26.20
|
27.40
|
26.20
|
27.15
|
26.81
|
22.52
|
488,500
|
|
|
2/1/2021
|
-1.45 / -5.24%
|
27.70
|
27.70
|
26.00
|
26.20
|
26.68
|
21.73
|
487,000
|
|
|
1/29/2021
|
+1.60 / +6.14%
|
26.00
|
27.80
|
25.50
|
27.65
|
26.05
|
22.93
|
414,600
|
|
|
1/28/2021
|
-1.95 / -6.96%
|
27.35
|
27.35
|
26.05
|
26.05
|
26.05
|
21.61
|
729,700
|
|
|
1/27/2021
|
-1.30 / -4.44%
|
29.30
|
29.80
|
27.85
|
28.00
|
28.77
|
23.23
|
588,700
|
|
|
1/26/2021
|
-1.30 / -4.25%
|
30.55
|
30.55
|
28.80
|
29.30
|
29.71
|
24.30
|
549,000
|
|
|
1/25/2021
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.40
|
30.60
|
30.50
|
25.38
|
401,000
|
|
|
1/22/2021
|
+0.70 / +2.34%
|
29.85
|
31.00
|
29.85
|
30.60
|
30.56
|
25.38
|
533,900
|
|
|
1/21/2021
|
+0.90 / +3.10%
|
29.00
|
29.95
|
29.00
|
29.90
|
29.50
|
24.80
|
465,140
|
|
|
1/20/2021
|
-0.40 / -1.36%
|
29.00
|
29.55
|
27.40
|
29.00
|
28.62
|
24.05
|
737,100
|
|
|
1/19/2021
|
-1.85 / -5.92%
|
31.25
|
31.25
|
29.10
|
29.40
|
30.20
|
24.39
|
1,180,700
|
|
|
1/18/2021
|
-0.45 / -1.42%
|
31.70
|
31.80
|
31.20
|
31.25
|
31.42
|
25.92
|
1,052,100
|
|
|
1/15/2021
|
+0.10 / +0.32%
|
31.60
|
31.80
|
31.40
|
31.70
|
31.59
|
26.29
|
647,400
|
|
|
1/14/2021
|
-0.15 / -0.47%
|
31.95
|
31.95
|
31.10
|
31.60
|
31.51
|
26.21
|
901,700
|
|
|
1/13/2021
|
-0.40 / -1.24%
|
32.15
|
32.30
|
31.65
|
31.75
|
31.67
|
26.34
|
990,700
|
|
|
1/12/2021
|
+0.35 / +1.10%
|
31.70
|
32.50
|
31.50
|
32.15
|
31.96
|
26.67
|
777,800
|
|
|
1/11/2021
|
-0.90 / -2.75%
|
32.60
|
32.70
|
30.50
|
31.80
|
31.49
|
26.38
|
1,272,100
|
|
|
1/8/2021
|
-0.80 / -2.39%
|
33.50
|
33.50
|
32.50
|
32.70
|
32.90
|
27.12
|
1,278,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|