|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
41.55
0.00/0.00%
8:55:00 AM
|
|
|
|
Closing price on 2/24/2020
|
|
| Open |
20.80 |
| High |
21.10 |
| Low |
20.10 |
| Volume |
362,630 |
| Split-adjusted Price |
18.34 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
-1.00 / -4.74%
|
20.80
|
21.10
|
20.10
|
20.10
|
20.45
|
18.34
|
362,630
|
|
|
2/21/2020
|
-0.45 / -2.09%
|
21.55
|
21.75
|
21.00
|
21.10
|
21.30
|
19.25
|
191,700
|
|
|
2/20/2020
|
-0.35 / -1.60%
|
21.80
|
21.95
|
21.30
|
21.55
|
21.70
|
19.66
|
286,130
|
|
|
2/19/2020
|
+0.20 / +0.92%
|
21.95
|
21.95
|
21.70
|
21.90
|
21.81
|
19.98
|
122,580
|
|
|
2/18/2020
|
+0.30 / +1.40%
|
21.55
|
21.90
|
21.40
|
21.70
|
21.64
|
19.80
|
250,130
|
|
|
2/17/2020
|
+0.30 / +1.42%
|
20.95
|
21.45
|
20.50
|
21.40
|
21.12
|
19.52
|
187,730
|
|
|
2/14/2020
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.65
|
21.10
|
21.04
|
19.25
|
98,900
|
|
|
2/13/2020
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.00
|
21.20
|
21.29
|
19.34
|
159,890
|
|
|
2/12/2020
|
+0.60 / +2.86%
|
21.40
|
21.70
|
21.20
|
21.60
|
21.39
|
19.70
|
298,230
|
|
|
2/11/2020
|
+0.60 / +2.94%
|
20.20
|
21.15
|
20.20
|
21.00
|
20.69
|
19.16
|
242,380
|
|
|
2/10/2020
|
+0.85 / +4.35%
|
19.55
|
20.45
|
19.35
|
20.40
|
20.03
|
18.61
|
125,220
|
|
|
2/7/2020
|
+0.20 / +1.03%
|
19.80
|
19.95
|
19.35
|
19.55
|
19.65
|
17.83
|
556,870
|
|
|
2/6/2020
|
+0.15 / +0.78%
|
19.20
|
20.00
|
19.20
|
19.35
|
19.53
|
17.65
|
729,180
|
|
|
2/5/2020
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.15
|
19.20
|
19.20
|
17.51
|
295,200
|
|
|
2/4/2020
|
-0.75 / -3.76%
|
20.00
|
20.00
|
19.10
|
19.20
|
19.29
|
17.51
|
319,570
|
|
|
2/3/2020
|
-0.60 / -2.92%
|
20.55
|
21.00
|
19.15
|
19.95
|
19.66
|
18.20
|
305,310
|
|
|
1/31/2020
|
-1.45 / -6.59%
|
22.00
|
22.00
|
20.55
|
20.55
|
21.55
|
18.75
|
88,180
|
|
|
1/30/2020
|
-0.20 / -0.90%
|
22.20
|
23.00
|
21.80
|
22.00
|
22.01
|
20.07
|
109,900
|
|
|
1/22/2020
|
-0.10 / -0.45%
|
22.40
|
22.95
|
22.20
|
22.20
|
22.64
|
20.25
|
127,540
|
|
|
1/21/2020
|
+0.30 / +1.36%
|
22.10
|
22.30
|
21.80
|
22.30
|
22.27
|
20.34
|
23,310
|
|
|
1/20/2020
|
-0.15 / -0.68%
|
21.90
|
22.30
|
21.00
|
22.00
|
21.76
|
20.07
|
89,570
|
|
|
1/17/2020
|
-0.05 / -0.23%
|
22.20
|
22.25
|
22.00
|
22.15
|
22.15
|
20.21
|
70,080
|
|
|
1/16/2020
|
-0.15 / -0.67%
|
22.25
|
22.25
|
22.10
|
22.20
|
22.19
|
20.25
|
38,710
|
|
|
1/15/2020
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.30
|
22.35
|
22.39
|
20.39
|
38,820
|
|
|
1/14/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.32
|
20.43
|
75,660
|
|
|
1/13/2020
|
-0.25 / -1.10%
|
22.65
|
22.65
|
22.30
|
22.40
|
22.37
|
20.43
|
28,480
|
|
|
1/10/2020
|
+0.25 / +1.12%
|
22.50
|
22.75
|
22.40
|
22.65
|
22.56
|
20.66
|
71,350
|
|
|
1/9/2020
|
-0.15 / -0.67%
|
22.55
|
22.70
|
22.00
|
22.40
|
22.45
|
20.43
|
62,710
|
|
|
1/8/2020
|
+0.05 / +0.22%
|
22.75
|
22.75
|
22.35
|
22.55
|
22.54
|
20.57
|
95,080
|
|
|
1/7/2020
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.62
|
20.52
|
182,440
|
|
|
|
|
|