|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 3/12/2020
|
|
| Open |
19.20 |
| High |
20.30 |
| Low |
19.20 |
| Volume |
1,220,980 |
| Split-adjusted Price |
15.36 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-0.70 / -3.52%
|
19.20
|
20.30
|
19.20
|
19.20
|
19.49
|
15.36
|
1,220,980
|
|
|
3/11/2020
|
+0.20 / +1.02%
|
19.80
|
20.35
|
19.45
|
19.90
|
19.80
|
15.92
|
159,470
|
|
|
3/10/2020
|
+0.40 / +2.07%
|
19.10
|
19.70
|
19.05
|
19.70
|
19.51
|
15.76
|
129,970
|
|
|
3/9/2020
|
-1.40 / -6.76%
|
20.45
|
20.45
|
19.30
|
19.30
|
19.63
|
15.44
|
369,510
|
|
|
3/6/2020
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.55
|
16.56
|
31,380
|
|
|
3/5/2020
|
-0.50 / -2.38%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.64
|
16.40
|
255,710
|
|
|
3/4/2020
|
0.00 / 0.00%
|
21.00
|
21.35
|
20.90
|
21.00
|
21.02
|
16.80
|
37,200
|
|
|
3/3/2020
|
-0.20 / -0.94%
|
21.70
|
21.80
|
20.70
|
21.00
|
21.22
|
16.80
|
91,630
|
|
|
3/2/2020
|
+0.35 / +1.68%
|
21.00
|
21.75
|
21.00
|
21.20
|
21.40
|
16.96
|
151,350
|
|
|
2/28/2020
|
+0.15 / +0.72%
|
20.70
|
21.10
|
20.50
|
20.85
|
20.87
|
16.68
|
165,430
|
|
|
2/27/2020
|
+0.30 / +1.47%
|
20.40
|
20.90
|
20.30
|
20.70
|
20.46
|
16.56
|
171,730
|
|
|
2/26/2020
|
-0.25 / -1.21%
|
20.25
|
20.70
|
20.20
|
20.40
|
20.40
|
16.32
|
261,260
|
|
|
2/25/2020
|
+0.55 / +2.74%
|
20.10
|
20.70
|
20.10
|
20.65
|
20.57
|
16.52
|
75,480
|
|
|
2/24/2020
|
-1.00 / -4.74%
|
20.80
|
21.10
|
20.10
|
20.10
|
20.45
|
16.08
|
362,630
|
|
|
2/21/2020
|
-0.45 / -2.09%
|
21.55
|
21.75
|
21.00
|
21.10
|
21.30
|
16.88
|
191,700
|
|
|
2/20/2020
|
-0.35 / -1.60%
|
21.80
|
21.95
|
21.30
|
21.55
|
21.70
|
17.24
|
286,130
|
|
|
2/19/2020
|
+0.20 / +0.92%
|
21.95
|
21.95
|
21.70
|
21.90
|
21.81
|
17.52
|
122,580
|
|
|
2/18/2020
|
+0.30 / +1.40%
|
21.55
|
21.90
|
21.40
|
21.70
|
21.64
|
17.36
|
250,130
|
|
|
2/17/2020
|
+0.30 / +1.42%
|
20.95
|
21.45
|
20.50
|
21.40
|
21.12
|
17.12
|
187,730
|
|
|
2/14/2020
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.65
|
21.10
|
21.04
|
16.88
|
98,900
|
|
|
2/13/2020
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.00
|
21.20
|
21.29
|
16.96
|
159,890
|
|
|
2/12/2020
|
+0.60 / +2.86%
|
21.40
|
21.70
|
21.20
|
21.60
|
21.39
|
17.28
|
298,230
|
|
|
2/11/2020
|
+0.60 / +2.94%
|
20.20
|
21.15
|
20.20
|
21.00
|
20.69
|
16.80
|
242,380
|
|
|
2/10/2020
|
+0.85 / +4.35%
|
19.55
|
20.45
|
19.35
|
20.40
|
20.03
|
16.32
|
125,220
|
|
|
2/7/2020
|
+0.20 / +1.03%
|
19.80
|
19.95
|
19.35
|
19.55
|
19.65
|
15.64
|
556,870
|
|
|
2/6/2020
|
+0.15 / +0.78%
|
19.20
|
20.00
|
19.20
|
19.35
|
19.53
|
15.48
|
729,180
|
|
|
2/5/2020
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.15
|
19.20
|
19.20
|
15.36
|
295,200
|
|
|
2/4/2020
|
-0.75 / -3.76%
|
20.00
|
20.00
|
19.10
|
19.20
|
19.29
|
15.36
|
319,570
|
|
|
2/3/2020
|
-0.60 / -2.92%
|
20.55
|
21.00
|
19.15
|
19.95
|
19.66
|
15.96
|
305,310
|
|
|
1/31/2020
|
-1.45 / -6.59%
|
22.00
|
22.00
|
20.55
|
20.55
|
21.55
|
16.44
|
88,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|