|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.20
-0.10/-0.22%
1:45:01 PM
|
|
|
|
Closing price on 8/30/2018
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.25 |
| Volume |
53,950 |
| Split-adjusted Price |
13.72 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2018
|
+0.05 / +0.27%
|
18.50
|
18.50
|
18.25
|
18.40
|
18.33
|
13.72
|
53,950
|
|
|
8/29/2018
|
-0.25 / -1.34%
|
18.60
|
18.60
|
18.30
|
18.35
|
18.39
|
13.68
|
70,780
|
|
|
8/28/2018
|
+0.05 / +0.27%
|
18.55
|
18.60
|
18.15
|
18.60
|
18.46
|
13.87
|
153,150
|
|
|
8/27/2018
|
+0.05 / +0.27%
|
18.50
|
18.70
|
18.30
|
18.55
|
18.59
|
13.83
|
201,170
|
|
|
8/24/2018
|
+0.10 / +0.54%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.31
|
13.79
|
62,440
|
|
|
8/23/2018
|
-0.35 / -1.87%
|
18.80
|
18.80
|
18.15
|
18.40
|
18.27
|
13.72
|
209,430
|
|
|
8/22/2018
|
+0.05 / +0.27%
|
18.40
|
18.80
|
18.40
|
18.75
|
18.64
|
13.98
|
45,770
|
|
|
8/21/2018
|
+0.50 / +2.75%
|
18.20
|
18.90
|
17.80
|
18.70
|
18.36
|
13.94
|
3,160,890
|
|
|
8/20/2018
|
-0.50 / -2.67%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.38
|
13.57
|
352,860
|
|
|
8/17/2018
|
-0.05 / -0.27%
|
18.60
|
18.85
|
18.35
|
18.70
|
18.59
|
13.94
|
264,990
|
|
|
8/16/2018
|
+0.20 / +1.08%
|
18.00
|
18.85
|
18.00
|
18.75
|
18.53
|
13.98
|
684,080
|
|
|
8/15/2018
|
0.00 / 0.00%
|
18.55
|
18.60
|
17.90
|
18.55
|
18.35
|
13.83
|
154,370
|
|
|
8/14/2018
|
+0.85 / +4.80%
|
18.00
|
18.80
|
17.70
|
18.55
|
18.27
|
13.83
|
325,220
|
|
|
8/13/2018
|
+0.40 / +2.31%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.56
|
13.20
|
188,170
|
|
|
8/10/2018
|
+0.10 / +0.58%
|
17.05
|
17.35
|
17.05
|
17.30
|
17.23
|
12.90
|
148,690
|
|
|
8/9/2018
|
-0.10 / -0.58%
|
16.95
|
17.25
|
16.95
|
17.20
|
17.19
|
12.82
|
201,160
|
|
|
8/8/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.17
|
12.90
|
173,320
|
|
|
8/7/2018
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.95
|
17.30
|
17.10
|
12.90
|
3,196,440
|
|
|
8/6/2018
|
0.00 / 0.00%
|
17.20
|
17.35
|
16.80
|
17.30
|
17.02
|
12.90
|
233,060
|
|
|
8/3/2018
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.15
|
17.30
|
17.26
|
12.90
|
215,270
|
|
|
8/2/2018
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.35
|
12.97
|
172,040
|
|
|
8/1/2018
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.50
|
17.50
|
17.54
|
13.05
|
2,290,940
|
|
|
7/31/2018
|
+0.40 / +2.33%
|
17.30
|
17.55
|
17.30
|
17.55
|
17.43
|
13.08
|
1,039,070
|
|
|
7/30/2018
|
-0.45 / -2.56%
|
17.60
|
17.60
|
17.00
|
17.15
|
17.13
|
12.79
|
393,720
|
|
|
7/27/2018
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.00
|
17.60
|
17.26
|
13.12
|
304,680
|
|
|
7/26/2018
|
-0.80 / -4.40%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.68
|
12.97
|
114,000
|
|
|
7/25/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
18.20
|
17.97
|
13.57
|
337,870
|
|
|
7/24/2018
|
-0.10 / -0.55%
|
18.00
|
18.25
|
17.70
|
18.20
|
17.92
|
13.57
|
286,540
|
|
|
7/23/2018
|
0.00 / 0.00%
|
17.70
|
18.30
|
17.70
|
18.30
|
18.01
|
13.64
|
107,000
|
|
|
7/20/2018
|
-0.10 / -0.54%
|
18.40
|
18.40
|
17.95
|
18.30
|
18.10
|
13.64
|
279,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|