|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 9/17/2018
|
|
| Open |
18.50 |
| High |
18.75 |
| Low |
18.20 |
| Volume |
145,230 |
| Split-adjusted Price |
13.79 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
-0.25 / -1.33%
|
18.50
|
18.75
|
18.20
|
18.50
|
18.42
|
13.79
|
145,230
|
|
|
9/14/2018
|
+0.25 / +1.35%
|
18.40
|
18.90
|
18.35
|
18.75
|
18.71
|
13.98
|
205,800
|
|
|
9/13/2018
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.45
|
18.50
|
18.53
|
13.79
|
129,580
|
|
|
9/12/2018
|
+0.55 / +3.06%
|
17.85
|
18.80
|
17.80
|
18.55
|
18.44
|
13.83
|
580,930
|
|
|
9/11/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.88
|
13.42
|
75,230
|
|
|
9/10/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.95
|
13.42
|
114,990
|
|
|
9/7/2018
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.85
|
18.00
|
17.94
|
13.42
|
143,610
|
|
|
9/6/2018
|
-0.15 / -0.82%
|
18.20
|
18.20
|
17.95
|
18.05
|
18.04
|
13.46
|
149,100
|
|
|
9/5/2018
|
-0.10 / -0.55%
|
18.25
|
18.40
|
18.15
|
18.20
|
18.23
|
13.57
|
284,040
|
|
|
9/4/2018
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.05
|
18.30
|
18.18
|
13.64
|
176,640
|
|
|
8/31/2018
|
0.00 / 0.00%
|
18.25
|
18.40
|
18.15
|
18.40
|
18.30
|
13.72
|
204,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|