Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 41,550
-1,400 (-3.26%)
At close: Mar 23, 2026
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 42,950.00 | 42,950.00 | 41,200.00 | 41,550.00 | 41,550.00 | -3.26% | 473,979 |
| Mar 20, 2026 | 42,400.00 | 43,200.00 | 41,900.00 | 42,950.00 | 42,950.00 | 2.51% | 311,169 |
| Mar 19, 2026 | 42,750.00 | 42,750.00 | 41,700.00 | 41,900.00 | 41,900.00 | -1.64% | 375,942 |
| Mar 18, 2026 | 42,500.00 | 43,000.00 | 41,950.00 | 42,600.00 | 42,600.00 | - | 167,321 |
| Mar 17, 2026 | 42,500.00 | 42,900.00 | 42,400.00 | 42,600.00 | 42,600.00 | 0.83% | 1,226,443 |
| Mar 16, 2026 | 42,700.00 | 43,000.00 | 42,250.00 | 42,250.00 | 42,250.00 | -1.05% | 102,586 |
| Mar 13, 2026 | 42,600.00 | 43,300.00 | 42,600.00 | 42,700.00 | 42,700.00 | - | 181,921 |
| Mar 12, 2026 | 43,000.00 | 43,050.00 | 42,400.00 | 42,700.00 | 42,700.00 | -0.70% | 669,295 |
| Mar 11, 2026 | 43,300.00 | 43,450.00 | 42,800.00 | 43,000.00 | 43,000.00 | -0.69% | 479,104 |
| Mar 10, 2026 | 44,000.00 | 44,000.00 | 42,400.00 | 43,300.00 | 43,300.00 | 2.36% | 70,435 |
| Mar 9, 2026 | 44,850.00 | 44,850.00 | 42,300.00 | 42,300.00 | 42,300.00 | -6.93% | 349,486 |
| Mar 6, 2026 | 45,100.00 | 45,500.00 | 44,600.00 | 45,450.00 | 45,450.00 | 0.44% | 2,523,671 |
| Mar 5, 2026 | 44,850.00 | 45,500.00 | 44,850.00 | 45,250.00 | 45,250.00 | 0.89% | 134,543 |
| Mar 4, 2026 | 45,200.00 | 45,200.00 | 44,200.00 | 44,850.00 | 44,850.00 | -0.77% | 2,567,071 |
| Mar 3, 2026 | 46,250.00 | 46,300.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.22% | 185,248 |
| Mar 2, 2026 | 43,700.00 | 45,750.00 | 43,700.00 | 45,300.00 | 45,300.00 | 1.34% | 281,790 |
| Feb 27, 2026 | 44,050.00 | 45,050.00 | 43,800.00 | 44,700.00 | 44,700.00 | 1.59% | 186,255 |
| Feb 26, 2026 | 44,500.00 | 44,550.00 | 43,800.00 | 44,000.00 | 44,000.00 | - | 107,600 |
| Feb 25, 2026 | 44,300.00 | 44,800.00 | 43,700.00 | 44,000.00 | 44,000.00 | 0.11% | 188,377 |
| Feb 24, 2026 | 44,400.00 | 44,400.00 | 43,800.00 | 43,950.00 | 43,950.00 | -1.01% | 197,121 |
| Feb 23, 2026 | 44,500.00 | 44,500.00 | 44,200.00 | 44,400.00 | 44,400.00 | -0.22% | 74,413 |
| Feb 13, 2026 | 44,300.00 | 44,500.00 | 43,700.00 | 44,500.00 | 44,500.00 | 1.14% | 170,730 |
| Feb 12, 2026 | 43,600.00 | 44,100.00 | 43,500.00 | 44,000.00 | 44,000.00 | 1.15% | 55,011 |
| Feb 11, 2026 | 43,550.00 | 44,000.00 | 43,500.00 | 43,500.00 | 43,500.00 | -1.14% | 2,634,914 |
| Feb 10, 2026 | 43,850.00 | 44,300.00 | 43,600.00 | 44,000.00 | 44,000.00 | 0.34% | 528,233 |
| Feb 9, 2026 | 43,500.00 | 43,900.00 | 43,400.00 | 43,850.00 | 43,850.00 | 0.80% | 705,918 |
| Feb 6, 2026 | 43,650.00 | 43,750.00 | 43,450.00 | 43,500.00 | 43,500.00 | -0.34% | 1,487,959 |
| Feb 5, 2026 | 44,050.00 | 44,250.00 | 43,650.00 | 43,650.00 | 43,650.00 | -1.13% | 224,493 |
| Feb 4, 2026 | 45,000.00 | 45,450.00 | 44,000.00 | 44,150.00 | 44,150.00 | -1.89% | 227,387 |
| Feb 3, 2026 | 45,300.00 | 45,500.00 | 44,850.00 | 45,000.00 | 45,000.00 | -2.60% | 86,810 |
| Feb 2, 2026 | 46,100.00 | 46,500.00 | 45,850.00 | 46,200.00 | 44,900.00 | -0.22% | 154,074 |
| Jan 30, 2026 | 46,700.00 | 47,000.00 | 46,000.00 | 46,300.00 | 44,997.19 | -0.22% | 129,156 |
| Jan 29, 2026 | 45,700.00 | 46,400.00 | 45,600.00 | 46,400.00 | 45,094.37 | 2.43% | 128,113 |
| Jan 28, 2026 | 45,300.00 | 46,000.00 | 45,050.00 | 45,300.00 | 44,025.32 | - | 121,455 |
| Jan 27, 2026 | 45,850.00 | 45,850.00 | 44,600.00 | 45,300.00 | 44,025.32 | 0.89% | 189,591 |
| Jan 26, 2026 | 45,900.00 | 46,400.00 | 44,900.00 | 44,900.00 | 43,636.58 | -0.99% | 175,399 |
| Jan 23, 2026 | 46,100.00 | 46,100.00 | 45,100.00 | 45,350.00 | 44,073.92 | -2.16% | 132,014 |
| Jan 22, 2026 | 46,550.00 | 47,000.00 | 45,800.00 | 46,350.00 | 45,045.78 | -0.32% | 974,869 |
| Jan 21, 2026 | 44,100.00 | 46,850.00 | 44,100.00 | 46,500.00 | 45,191.56 | -1.06% | 2,646,368 |
| Jan 20, 2026 | 46,900.00 | 47,200.00 | 46,700.00 | 47,000.00 | 45,677.49 | 0.21% | 284,423 |
| Jan 19, 2026 | 47,000.00 | 47,200.00 | 46,500.00 | 46,900.00 | 45,580.30 | 0.11% | 129,321 |
| Jan 16, 2026 | 47,800.00 | 47,800.00 | 46,550.00 | 46,850.00 | 45,531.71 | -0.43% | 83,372 |
| Jan 15, 2026 | 46,350.00 | 47,300.00 | 46,350.00 | 47,050.00 | 45,726.08 | 0.43% | 76,640 |
| Jan 14, 2026 | 46,950.00 | 46,950.00 | 46,300.00 | 46,850.00 | 45,531.71 | -0.32% | 114,491 |
| Jan 13, 2026 | 45,300.00 | 47,000.00 | 45,000.00 | 47,000.00 | 45,677.49 | 4.10% | 218,192 |
| Jan 12, 2026 | 45,500.00 | 45,500.00 | 44,000.00 | 45,150.00 | 43,879.55 | 0.67% | 280,554 |
| Jan 9, 2026 | 44,650.00 | 45,950.00 | 44,600.00 | 44,850.00 | 43,587.99 | 0.45% | 97,721 |
| Jan 8, 2026 | 45,100.00 | 45,350.00 | 44,650.00 | 44,650.00 | 43,393.61 | -1.43% | 322,128 |
| Jan 7, 2026 | 45,950.00 | 45,950.00 | 45,300.00 | 45,300.00 | 44,025.32 | - | 134,794 |
| Jan 6, 2026 | 46,450.00 | 46,450.00 | 45,200.00 | 45,300.00 | 44,025.32 | -1.74% | 100,519 |