Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 45,600
-600 (-1.30%)
At close: Jul 3, 2026
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 45,800.00 | 45,800.00 | 45,050.00 | 45,600.00 | 45,600.00 | -1.30% | 23,967 |
| Jul 2, 2026 | 45,900.00 | 46,350.00 | 45,000.00 | 46,200.00 | 46,200.00 | 2.67% | 217,425 |
| Jul 1, 2026 | 45,850.00 | 45,850.00 | 44,700.00 | 45,000.00 | 45,000.00 | - | 19,995 |
| Jun 30, 2026 | 45,500.00 | 45,500.00 | 44,900.00 | 45,000.00 | 45,000.00 | - | 544,844 |
| Jun 29, 2026 | 45,000.00 | 45,100.00 | 44,700.00 | 45,000.00 | 45,000.00 | 0.67% | 31,685 |
| Jun 26, 2026 | 44,550.00 | 45,800.00 | 44,000.00 | 44,700.00 | 44,700.00 | 0.45% | 112,252 |
| Jun 25, 2026 | 44,000.00 | 44,550.00 | 44,000.00 | 44,500.00 | 44,500.00 | - | 42,722 |
| Jun 24, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,500.00 | 44,500.00 | - | 110,196 |
| Jun 23, 2026 | 44,150.00 | 44,500.00 | 44,100.00 | 44,500.00 | 44,500.00 | 0.79% | 1,805,312 |
| Jun 22, 2026 | 44,000.00 | 44,250.00 | 43,800.00 | 44,150.00 | 44,150.00 | - | 19,065 |
| Jun 19, 2026 | 44,200.00 | 44,250.00 | 43,950.00 | 44,150.00 | 44,150.00 | -0.11% | 6,799 |
| Jun 18, 2026 | 44,300.00 | 44,600.00 | 44,100.00 | 44,200.00 | 44,200.00 | -0.56% | 43,279 |
| Jun 17, 2026 | 44,300.00 | 44,650.00 | 43,950.00 | 44,450.00 | 44,450.00 | 0.45% | 90,149 |
| Jun 16, 2026 | 44,000.00 | 44,300.00 | 43,850.00 | 44,250.00 | 44,250.00 | -0.11% | 30,088 |
| Jun 15, 2026 | 43,500.00 | 44,500.00 | 43,500.00 | 44,300.00 | 44,300.00 | 1.84% | 13,096 |
| Jun 12, 2026 | 44,000.00 | 44,300.00 | 42,000.00 | 43,500.00 | 43,500.00 | -1.14% | 246,718 |
| Jun 11, 2026 | 44,000.00 | 44,200.00 | 43,850.00 | 44,000.00 | 44,000.00 | - | 77,918 |
| Jun 10, 2026 | 44,350.00 | 44,350.00 | 43,850.00 | 44,000.00 | 44,000.00 | - | 31,185 |
| Jun 9, 2026 | 43,850.00 | 44,000.00 | 43,500.00 | 44,000.00 | 44,000.00 | 0.11% | 56,280 |
| Jun 8, 2026 | 43,950.00 | 44,000.00 | 43,250.00 | 43,950.00 | 43,950.00 | - | 87,251 |
| Jun 5, 2026 | 43,700.00 | 43,950.00 | 43,600.00 | 43,950.00 | 43,950.00 | 0.57% | 47,119 |
| Jun 4, 2026 | 42,950.00 | 43,700.00 | 42,950.00 | 43,700.00 | 43,700.00 | 1.39% | 57,141 |
| Jun 3, 2026 | 43,350.00 | 43,350.00 | 43,000.00 | 43,100.00 | 43,100.00 | -0.23% | 21,987 |
| Jun 2, 2026 | 42,850.00 | 43,300.00 | 42,850.00 | 43,200.00 | 43,200.00 | 0.70% | 50,259 |
| Jun 1, 2026 | 43,800.00 | 43,800.00 | 42,200.00 | 42,900.00 | 42,900.00 | 1.66% | 41,023 |
| May 29, 2026 | 44,050.00 | 44,400.00 | 42,200.00 | 42,200.00 | 42,200.00 | -4.31% | 167,882 |
| May 28, 2026 | 44,000.00 | 44,100.00 | 43,750.00 | 44,100.00 | 44,100.00 | 0.80% | 16,262 |
| May 27, 2026 | 44,900.00 | 44,900.00 | 43,400.00 | 43,750.00 | 43,750.00 | -1.46% | 297,580 |
| May 26, 2026 | 44,200.00 | 44,550.00 | 44,050.00 | 44,400.00 | 44,400.00 | 0.91% | 149,057 |
| May 25, 2026 | 43,150.00 | 44,200.00 | 43,150.00 | 44,000.00 | 44,000.00 | - | 61,850 |
| May 22, 2026 | 44,100.00 | 44,100.00 | 43,650.00 | 44,000.00 | 44,000.00 | - | 762,138 |
| May 21, 2026 | 43,550.00 | 44,000.00 | 43,550.00 | 44,000.00 | 44,000.00 | 0.80% | 120,241 |
| May 20, 2026 | 43,900.00 | 43,950.00 | 43,500.00 | 43,650.00 | 43,650.00 | -0.34% | 163,980 |
| May 19, 2026 | 43,850.00 | 43,950.00 | 43,700.00 | 43,800.00 | 43,800.00 | -0.23% | 172,761 |
| May 18, 2026 | 43,950.00 | 43,950.00 | 43,700.00 | 43,900.00 | 43,900.00 | 0.23% | 818,375 |
| May 15, 2026 | 43,900.00 | 43,950.00 | 43,500.00 | 43,800.00 | 43,800.00 | - | 57,529 |
| May 14, 2026 | 43,350.00 | 43,900.00 | 43,350.00 | 43,800.00 | 43,800.00 | -0.23% | 131,256 |
| May 13, 2026 | 43,850.00 | 43,900.00 | 42,800.00 | 43,900.00 | 43,900.00 | 0.46% | 342,972 |
| May 12, 2026 | 44,000.00 | 44,050.00 | 43,500.00 | 43,700.00 | 43,700.00 | -0.68% | 35,493 |
| May 11, 2026 | 44,000.00 | 44,900.00 | 43,500.00 | 44,000.00 | 44,000.00 | 1.15% | 183,229 |
| May 8, 2026 | 44,000.00 | 44,100.00 | 43,500.00 | 43,500.00 | 43,500.00 | -0.46% | 374,252 |
| May 7, 2026 | 44,000.00 | 44,100.00 | 43,700.00 | 43,700.00 | 43,700.00 | -0.68% | 273,055 |
| May 6, 2026 | 43,700.00 | 44,500.00 | 43,650.00 | 44,000.00 | 44,000.00 | 1.15% | 138,737 |
| May 5, 2026 | 43,250.00 | 43,500.00 | 43,150.00 | 43,500.00 | 43,500.00 | 0.46% | 213,192 |
| May 4, 2026 | 43,600.00 | 43,600.00 | 43,000.00 | 43,300.00 | 43,300.00 | -0.46% | 445,806 |
| Apr 29, 2026 | 43,000.00 | 43,500.00 | 42,950.00 | 43,500.00 | 43,500.00 | 1.64% | 196,626 |
| Apr 28, 2026 | 43,200.00 | 43,500.00 | 42,200.00 | 42,800.00 | 42,800.00 | -0.93% | 1,077,099 |
| Apr 24, 2026 | 43,450.00 | 43,500.00 | 42,800.00 | 43,200.00 | 43,200.00 | -0.69% | 129,273 |
| Apr 23, 2026 | 43,150.00 | 43,700.00 | 43,150.00 | 43,500.00 | 43,500.00 | - | 109,874 |
| Apr 22, 2026 | 43,700.00 | 43,800.00 | 43,100.00 | 43,500.00 | 43,500.00 | -0.46% | 379,707 |