|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 4/9/2020
|
|
| Open |
17.40 |
| High |
18.30 |
| Low |
17.40 |
| Volume |
240,500 |
| Split-adjusted Price |
14.40 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|