|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 5/3/2019
|
|
| Open |
26.15 |
| High |
26.15 |
| Low |
25.95 |
| Volume |
311,840 |
| Split-adjusted Price |
19.91 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
-0.25 / -0.95%
|
26.15
|
26.15
|
25.95
|
25.95
|
26.02
|
19.91
|
311,840
|
|
|
5/2/2019
|
+0.25 / +0.96%
|
25.60
|
26.20
|
25.60
|
26.20
|
25.95
|
20.10
|
273,240
|
|
|
4/26/2019
|
+0.15 / +0.58%
|
26.00
|
26.00
|
25.60
|
25.95
|
25.85
|
19.91
|
74,810
|
|
|
4/25/2019
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.70
|
25.80
|
25.89
|
19.79
|
65,500
|
|
|
4/24/2019
|
+0.85 / +3.39%
|
25.05
|
25.90
|
25.05
|
25.90
|
25.69
|
19.87
|
682,160
|
|
|
4/23/2019
|
0.00 / 0.00%
|
25.00
|
25.90
|
25.00
|
25.05
|
25.25
|
19.21
|
177,730
|
|
|
4/22/2019
|
+0.10 / +0.40%
|
24.95
|
25.20
|
24.75
|
25.05
|
24.91
|
19.21
|
357,720
|
|
|
4/19/2019
|
0.00 / 0.00%
|
24.95
|
25.05
|
24.80
|
24.95
|
24.93
|
19.14
|
192,270
|
|
|
4/18/2019
|
-0.20 / -0.80%
|
25.15
|
25.30
|
24.60
|
24.95
|
24.92
|
19.14
|
284,770
|
|
|
4/17/2019
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.15
|
25.15
|
25.48
|
19.29
|
480,440
|
|
|
4/16/2019
|
-0.25 / -0.98%
|
25.10
|
25.20
|
24.40
|
25.15
|
24.94
|
19.29
|
768,050
|
|
|
4/12/2019
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.20
|
25.40
|
25.39
|
19.48
|
635,550
|
|
|
4/11/2019
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.68
|
19.71
|
655,950
|
|
|
4/10/2019
|
+0.05 / +0.19%
|
25.50
|
25.90
|
25.20
|
25.75
|
25.66
|
19.75
|
521,170
|
|
|
4/9/2019
|
-0.70 / -2.65%
|
26.20
|
26.40
|
25.70
|
25.70
|
26.00
|
19.71
|
406,370
|
|
|
4/8/2019
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.15
|
26.40
|
26.35
|
20.25
|
354,960
|
|
|
4/5/2019
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.40
|
26.70
|
26.62
|
20.48
|
341,570
|
|
|
4/4/2019
|
+0.35 / +1.32%
|
26.55
|
27.00
|
26.40
|
26.80
|
26.76
|
20.56
|
568,780
|
|
|
4/3/2019
|
+0.45 / +1.73%
|
26.00
|
26.45
|
26.00
|
26.45
|
26.16
|
20.29
|
707,670
|
|
|
4/2/2019
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.00
|
26.22
|
19.94
|
874,460
|
|
|
4/1/2019
|
-0.70 / -2.62%
|
26.90
|
26.90
|
25.90
|
26.00
|
26.15
|
19.94
|
706,460
|
|
|
3/29/2019
|
-0.25 / -0.93%
|
27.30
|
27.30
|
26.70
|
26.70
|
26.93
|
20.48
|
547,300
|
|
|
3/28/2019
|
+0.65 / +2.47%
|
26.20
|
27.10
|
26.20
|
26.95
|
26.72
|
20.67
|
644,600
|
|
|
3/27/2019
|
+0.15 / +0.57%
|
26.35
|
26.40
|
26.25
|
26.30
|
26.36
|
20.17
|
296,360
|
|
|
3/26/2019
|
0.00 / 0.00%
|
26.15
|
26.50
|
26.15
|
26.15
|
26.37
|
20.06
|
528,880
|
|
|
3/25/2019
|
-0.85 / -3.15%
|
26.10
|
26.80
|
26.10
|
26.15
|
26.41
|
20.06
|
797,020
|
|
|
3/22/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.50
|
27.00
|
26.88
|
20.71
|
1,546,200
|
|
|
3/21/2019
|
-0.45 / -1.64%
|
27.45
|
27.50
|
27.00
|
27.00
|
27.19
|
20.71
|
954,810
|
|
|
3/20/2019
|
-0.15 / -0.54%
|
27.45
|
27.60
|
27.05
|
27.45
|
27.38
|
21.06
|
959,430
|
|
|
3/19/2019
|
+0.20 / +0.73%
|
27.30
|
27.90
|
27.25
|
27.60
|
27.53
|
21.17
|
3,595,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|