|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 4/22/2020
|
|
| Open |
18.20 |
| High |
18.90 |
| Low |
18.20 |
| Volume |
93,170 |
| Split-adjusted Price |
14.88 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
+0.20 / +1.09%
|
18.20
|
18.90
|
18.20
|
18.60
|
18.54
|
14.88
|
93,170
|
|
|
4/21/2020
|
-0.90 / -4.66%
|
19.00
|
19.10
|
18.30
|
18.40
|
18.80
|
14.72
|
242,660
|
|
|
4/20/2020
|
+0.25 / +1.31%
|
19.10
|
19.45
|
19.00
|
19.30
|
19.19
|
15.44
|
140,840
|
|
|
4/17/2020
|
+0.05 / +0.26%
|
19.20
|
19.50
|
19.00
|
19.05
|
19.19
|
15.24
|
515,700
|
|
|
4/16/2020
|
+0.65 / +3.54%
|
18.40
|
19.10
|
18.35
|
19.00
|
18.79
|
15.20
|
171,760
|
|
|
4/15/2020
|
+0.40 / +2.23%
|
18.15
|
18.50
|
17.95
|
18.35
|
18.24
|
14.68
|
329,290
|
|
|
4/14/2020
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.88
|
14.36
|
176,090
|
|
|
4/13/2020
|
+0.20 / +1.12%
|
17.60
|
18.05
|
17.60
|
18.00
|
17.90
|
14.40
|
246,930
|
|
|
4/10/2020
|
-0.20 / -1.11%
|
17.95
|
18.00
|
17.60
|
17.80
|
17.75
|
14.24
|
186,080
|
|
|
4/9/2020
|
+0.50 / +2.86%
|
17.40
|
18.30
|
17.40
|
18.00
|
17.84
|
14.40
|
240,500
|
|
|
4/8/2020
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.24
|
14.00
|
153,190
|
|
|
4/7/2020
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.20
|
17.50
|
17.37
|
14.00
|
327,190
|
|
|
4/6/2020
|
+0.60 / +3.54%
|
17.35
|
17.60
|
16.95
|
17.55
|
17.27
|
14.04
|
666,610
|
|
|
4/3/2020
|
+0.60 / +3.67%
|
16.50
|
17.45
|
16.45
|
16.95
|
17.04
|
13.56
|
317,710
|
|
|
4/1/2020
|
+0.35 / +2.19%
|
16.00
|
16.55
|
16.00
|
16.35
|
16.32
|
13.08
|
75,300
|
|
|
3/31/2020
|
-0.45 / -2.74%
|
16.35
|
16.80
|
16.00
|
16.00
|
16.29
|
12.80
|
167,850
|
|
|
3/30/2020
|
-1.05 / -6.00%
|
17.00
|
17.45
|
16.35
|
16.45
|
16.71
|
13.16
|
102,080
|
|
|
3/27/2020
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.66
|
14.00
|
80,590
|
|
|
3/26/2020
|
-0.25 / -1.41%
|
17.75
|
18.00
|
17.45
|
17.50
|
17.67
|
14.00
|
188,040
|
|
|
3/25/2020
|
-0.15 / -0.84%
|
17.80
|
18.20
|
17.75
|
17.75
|
17.93
|
14.20
|
127,590
|
|
|
3/24/2020
|
+0.15 / +0.85%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.65
|
14.32
|
100,110
|
|
|
3/23/2020
|
-1.30 / -6.82%
|
19.05
|
19.05
|
17.75
|
17.75
|
18.06
|
14.20
|
404,970
|
|
|
3/20/2020
|
-0.05 / -0.26%
|
19.00
|
19.05
|
18.65
|
19.05
|
18.80
|
15.24
|
127,160
|
|
|
3/19/2020
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.70
|
19.10
|
18.89
|
15.28
|
1,602,430
|
|
|
3/18/2020
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.50
|
19.10
|
18.88
|
15.28
|
251,610
|
|
|
3/17/2020
|
+0.25 / +1.33%
|
18.95
|
19.05
|
18.50
|
19.05
|
18.84
|
15.24
|
229,020
|
|
|
3/16/2020
|
-0.40 / -2.08%
|
19.40
|
19.40
|
18.70
|
18.80
|
19.02
|
15.04
|
99,310
|
|
|
3/13/2020
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.30
|
19.20
|
18.98
|
15.36
|
266,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|