|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.00
-0.50/-1.10%
3:05:01 PM
|
|
|
|
Closing price on 6/15/2021
|
|
| Open |
34.50 |
| High |
36.10 |
| Low |
34.50 |
| Volume |
1,029,100 |
| Split-adjusted Price |
29.61 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2021
|
+1.35 / +3.93%
|
34.50
|
36.10
|
34.50
|
35.70
|
35.42
|
29.61
|
1,029,100
|
|
|
6/14/2021
|
+0.85 / +2.54%
|
33.50
|
34.35
|
33.35
|
34.35
|
33.82
|
28.49
|
682,200
|
|
|
6/11/2021
|
+0.30 / +0.90%
|
33.20
|
34.20
|
33.20
|
33.50
|
33.58
|
27.79
|
248,800
|
|
|
6/10/2021
|
-0.65 / -1.92%
|
33.90
|
33.95
|
33.20
|
33.20
|
33.43
|
27.54
|
621,600
|
|
|
6/9/2021
|
+1.50 / +4.64%
|
32.20
|
34.00
|
31.85
|
33.85
|
33.06
|
28.08
|
1,178,500
|
|
|
6/8/2021
|
+0.45 / +1.41%
|
32.00
|
32.80
|
31.80
|
32.35
|
32.38
|
26.83
|
536,800
|
|
|
6/7/2021
|
+0.05 / +0.16%
|
31.85
|
32.00
|
31.30
|
31.90
|
31.65
|
26.46
|
593,100
|
|
|
6/4/2021
|
-0.30 / -0.93%
|
31.80
|
32.40
|
31.60
|
31.85
|
31.90
|
26.42
|
408,900
|
|
|
6/3/2021
|
0.00 / 0.00%
|
32.45
|
32.45
|
31.35
|
32.15
|
32.15
|
26.67
|
504,900
|
|
|
6/2/2021
|
+1.25 / +4.05%
|
30.90
|
32.15
|
30.70
|
32.15
|
31.57
|
26.67
|
2,248,800
|
|
|
6/1/2021
|
+0.95 / +3.17%
|
30.00
|
31.10
|
29.95
|
30.90
|
30.62
|
25.63
|
937,500
|
|
|
5/31/2021
|
0.00 / 0.00%
|
29.90
|
30.05
|
29.35
|
29.95
|
29.76
|
24.84
|
437,300
|
|
|
5/28/2021
|
+0.55 / +1.87%
|
29.40
|
30.00
|
29.40
|
29.95
|
29.75
|
24.84
|
316,800
|
|
|
5/27/2021
|
+0.05 / +0.17%
|
29.50
|
30.40
|
29.10
|
29.40
|
29.82
|
24.39
|
521,800
|
|
|
5/26/2021
|
-0.35 / -1.18%
|
29.25
|
30.00
|
29.10
|
29.35
|
29.47
|
24.34
|
878,200
|
|
|
5/25/2021
|
-0.10 / -0.34%
|
29.80
|
30.40
|
28.90
|
29.70
|
29.64
|
24.64
|
252,700
|
|
|
5/24/2021
|
+0.90 / +3.11%
|
29.00
|
30.45
|
28.95
|
29.80
|
28.95
|
24.72
|
646,200
|
|
|
5/21/2021
|
+0.10 / +0.35%
|
28.70
|
29.10
|
28.60
|
28.90
|
28.78
|
23.97
|
599,100
|
|
|
5/20/2021
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.70
|
28.80
|
28.83
|
23.89
|
171,100
|
|
|
5/19/2021
|
+0.10 / +0.35%
|
28.80
|
28.90
|
28.60
|
28.90
|
28.73
|
23.97
|
227,200
|
|
|
5/18/2021
|
0.00 / 0.00%
|
28.60
|
29.65
|
28.60
|
28.80
|
28.60
|
23.89
|
388,500
|
|
|
5/17/2021
|
-0.70 / -2.37%
|
29.40
|
29.60
|
28.60
|
28.80
|
28.60
|
23.89
|
464,900
|
|
|
5/14/2021
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.40
|
29.50
|
29.64
|
24.47
|
333,900
|
|
|
5/13/2021
|
+0.60 / +2.04%
|
29.35
|
30.00
|
29.30
|
30.00
|
29.77
|
24.88
|
733,900
|
|
|
5/12/2021
|
+0.40 / +1.38%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.28
|
24.39
|
222,300
|
|
|
5/11/2021
|
+0.10 / +0.35%
|
29.00
|
29.40
|
28.90
|
29.00
|
29.01
|
24.05
|
766,100
|
|
|
5/10/2021
|
-0.25 / -0.86%
|
29.00
|
29.50
|
28.90
|
28.90
|
29.03
|
23.97
|
1,289,500
|
|
|
5/7/2021
|
-0.25 / -0.85%
|
29.40
|
29.50
|
29.05
|
29.15
|
29.21
|
24.18
|
457,300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.30
|
29.40
|
29.38
|
24.39
|
294,400
|
|
|
5/5/2021
|
+0.30 / +1.03%
|
29.00
|
29.80
|
28.80
|
29.40
|
29.36
|
24.39
|
1,242,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|