|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 3/16/2018
|
|
| Open |
26.90 |
| High |
27.60 |
| Low |
26.90 |
| Volume |
433,870 |
| Split-adjusted Price |
19.97 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2018
|
+0.10 / +0.37%
|
26.90
|
27.60
|
26.90
|
27.00
|
27.33
|
19.97
|
433,870
|
|
|
3/15/2018
|
-1.10 / -3.93%
|
27.90
|
27.95
|
26.90
|
26.90
|
27.53
|
19.90
|
639,290
|
|
|
3/14/2018
|
+0.10 / +0.36%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.84
|
20.71
|
374,170
|
|
|
3/13/2018
|
-0.30 / -1.06%
|
28.00
|
28.10
|
27.60
|
27.90
|
27.90
|
20.64
|
511,030
|
|
|
3/12/2018
|
+0.20 / +0.71%
|
28.00
|
28.30
|
27.60
|
28.20
|
27.98
|
20.86
|
745,470
|
|
|
3/9/2018
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.90
|
28.00
|
28.18
|
20.71
|
368,170
|
|
|
3/8/2018
|
+0.70 / +2.52%
|
27.80
|
28.50
|
27.05
|
28.50
|
28.24
|
21.08
|
1,564,480
|
|
|
3/7/2018
|
+0.90 / +3.35%
|
27.00
|
27.80
|
26.20
|
27.80
|
27.15
|
20.56
|
482,280
|
|
|
3/6/2018
|
+0.40 / +1.51%
|
26.20
|
26.90
|
26.00
|
26.90
|
26.38
|
19.90
|
531,610
|
|
|
3/5/2018
|
-0.65 / -2.39%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.82
|
19.60
|
113,390
|
|
|
3/2/2018
|
-0.15 / -0.55%
|
27.30
|
27.40
|
27.10
|
27.15
|
27.24
|
20.08
|
48,050
|
|
|
3/1/2018
|
-0.50 / -1.80%
|
27.80
|
27.80
|
27.05
|
27.30
|
27.35
|
20.20
|
203,620
|
|
|
2/28/2018
|
-0.15 / -0.54%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.95
|
20.56
|
179,450
|
|
|
2/27/2018
|
+0.05 / +0.18%
|
28.00
|
28.45
|
27.70
|
27.95
|
28.01
|
20.68
|
94,080
|
|
|
2/26/2018
|
+0.45 / +1.64%
|
27.50
|
28.00
|
27.00
|
27.90
|
27.59
|
20.64
|
559,940
|
|
|
2/23/2018
|
+0.45 / +1.67%
|
26.90
|
27.45
|
26.60
|
27.45
|
27.03
|
20.31
|
121,750
|
|
|
2/22/2018
|
-0.25 / -0.92%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.78
|
19.97
|
120,260
|
|
|
2/21/2018
|
-0.05 / -0.18%
|
27.50
|
27.50
|
27.00
|
27.25
|
27.18
|
20.16
|
77,150
|
|
|
2/13/2018
|
-0.20 / -0.73%
|
27.95
|
27.95
|
27.10
|
27.30
|
27.37
|
20.20
|
422,840
|
|
|
2/12/2018
|
+0.70 / +2.61%
|
27.00
|
27.50
|
26.80
|
27.50
|
27.17
|
20.34
|
426,530
|
|
|
2/9/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
24.95
|
26.80
|
25.75
|
19.83
|
338,000
|
|
|
2/8/2018
|
-0.20 / -0.74%
|
26.80
|
26.95
|
26.50
|
26.80
|
26.79
|
19.83
|
343,250
|
|
|
2/7/2018
|
+0.70 / +2.66%
|
26.50
|
27.00
|
26.10
|
27.00
|
26.77
|
19.97
|
295,620
|
|
|
2/6/2018
|
-0.20 / -0.75%
|
24.45
|
26.45
|
24.45
|
26.30
|
25.19
|
19.46
|
709,040
|
|
|
2/5/2018
|
-1.20 / -4.33%
|
27.70
|
27.70
|
26.50
|
26.50
|
27.19
|
19.42
|
558,290
|
|
|
2/2/2018
|
-0.25 / -0.89%
|
27.80
|
27.90
|
27.40
|
27.70
|
27.64
|
20.30
|
306,760
|
|
|
2/1/2018
|
-0.05 / -0.18%
|
28.00
|
28.20
|
27.30
|
27.95
|
27.76
|
20.48
|
434,810
|
|
|
1/31/2018
|
-0.40 / -1.41%
|
28.20
|
28.30
|
27.50
|
28.00
|
28.07
|
20.52
|
1,327,500
|
|
|
1/30/2018
|
+0.05 / +0.18%
|
28.00
|
28.50
|
27.90
|
28.40
|
28.15
|
20.81
|
206,650
|
|
|
1/29/2018
|
+0.35 / +1.25%
|
28.90
|
28.90
|
27.30
|
28.35
|
27.89
|
20.77
|
480,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|