Binh Duong Water - Environment Corporation JSC (HOSE:BWE)
Vietnam · Delayed Price · Currency is VND 44,700
+2,900 (6.94%)
At close: Nov 4, 2026
HOSE:BWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 41,450.00 | 44,700.00 | 41,450.00 | 44,700.00 | 44,700.00 | 6.94% | 225,979 |
| Nov 3, 2026 | 41,900.00 | 41,900.00 | 41,000.00 | 41,800.00 | 41,800.00 | -1.42% | 11,911 |
| Nov 2, 2026 | 42,800.00 | 42,800.00 | 41,900.00 | 42,400.00 | 42,400.00 | -0.93% | 46,724 |
| Oct 30, 2026 | 42,150.00 | 42,800.00 | 41,800.00 | 42,800.00 | 42,800.00 | -0.12% | 109,173 |
| Oct 29, 2026 | 42,350.00 | 42,850.00 | 41,950.00 | 42,850.00 | 42,850.00 | -0.23% | 35,756 |
| Oct 28, 2026 | 43,000.00 | 43,000.00 | 42,150.00 | 42,950.00 | 42,950.00 | -0.12% | 156,706 |
| Oct 27, 2026 | 42,700.00 | 43,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | - | 42,293 |
| Oct 26, 2026 | 42,350.00 | 43,000.00 | 41,600.00 | 43,000.00 | 43,000.00 | 2.26% | 86,444 |
| Oct 23, 2026 | 42,000.00 | 42,050.00 | 41,850.00 | 42,050.00 | 42,050.00 | -0.83% | 9,018 |
| Oct 22, 2026 | 41,600.00 | 42,500.00 | 41,600.00 | 42,400.00 | 42,400.00 | 1.31% | 51,423 |
| Oct 21, 2026 | 41,350.00 | 43,050.00 | 41,350.00 | 41,850.00 | 41,850.00 | 0.12% | 102,344 |
| Oct 20, 2026 | 42,000.00 | 42,000.00 | 41,500.00 | 41,800.00 | 41,800.00 | -0.48% | 34,296 |
| Oct 19, 2026 | 42,000.00 | 42,000.00 | 41,700.00 | 42,000.00 | 42,000.00 | - | 84,746 |
| Oct 16, 2026 | 41,450.00 | 42,000.00 | 41,400.00 | 42,000.00 | 42,000.00 | 1.20% | 74,251 |
| Oct 15, 2026 | 40,700.00 | 41,500.00 | 40,400.00 | 41,500.00 | 41,500.00 | 1.22% | 121,090 |
| Oct 14, 2026 | 41,200.00 | 41,200.00 | 40,500.00 | 41,000.00 | 41,000.00 | -0.49% | 50,150 |
| Oct 13, 2026 | 41,000.00 | 41,200.00 | 40,650.00 | 41,200.00 | 41,200.00 | 0.49% | 69,768 |
| Oct 12, 2026 | 40,750.00 | 41,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | 0.61% | 32,759 |
| Oct 9, 2026 | 41,000.00 | 41,000.00 | 40,250.00 | 40,750.00 | 40,750.00 | -0.61% | 25,513 |
| Oct 8, 2026 | 40,500.00 | 41,000.00 | 40,100.00 | 41,000.00 | 41,000.00 | 1.23% | 116,554 |
| Oct 7, 2026 | 40,050.00 | 40,500.00 | 39,950.00 | 40,500.00 | 40,500.00 | 1.12% | 67,395 |
| Oct 6, 2026 | 40,750.00 | 40,750.00 | 40,000.00 | 40,050.00 | 40,050.00 | -1.72% | 35,272 |
| Oct 5, 2026 | 40,500.00 | 40,800.00 | 40,000.00 | 40,750.00 | 40,750.00 | -0.12% | 56,632 |
| Oct 2, 2026 | 40,950.00 | 40,950.00 | 40,550.00 | 40,800.00 | 40,800.00 | -0.37% | 36,026 |
| Oct 1, 2026 | 40,800.00 | 41,500.00 | 40,700.00 | 40,950.00 | 40,950.00 | 0.37% | 429,008 |
| Sep 30, 2026 | 40,500.00 | 40,900.00 | 40,450.00 | 40,800.00 | 40,800.00 | 0.74% | 8,803 |
| Sep 29, 2026 | 40,450.00 | 40,500.00 | 40,000.00 | 40,500.00 | 40,500.00 | 0.12% | 56,982 |
| Sep 28, 2026 | 40,500.00 | 40,500.00 | 39,900.00 | 40,450.00 | 40,450.00 | 0.50% | 20,227 |
| Sep 25, 2026 | 40,600.00 | 41,150.00 | 39,650.00 | 40,250.00 | 40,250.00 | -1.47% | 89,002 |
| Sep 24, 2026 | 40,650.00 | 41,250.00 | 40,650.00 | 40,850.00 | 40,850.00 | -1.33% | 37,402 |
| Sep 23, 2026 | 41,100.00 | 41,600.00 | 40,500.00 | 41,400.00 | 41,400.00 | -0.24% | 49,633 |
| Sep 22, 2026 | 41,000.00 | 41,500.00 | 41,000.00 | 41,500.00 | 41,500.00 | 1.59% | 9,034 |
| Sep 21, 2026 | 42,250.00 | 42,250.00 | 40,800.00 | 40,850.00 | 40,850.00 | -2.97% | 1,765,502 |
| Sep 18, 2026 | 41,800.00 | 42,100.00 | 41,800.00 | 42,100.00 | 42,100.00 | 0.48% | 17,439 |
| Sep 17, 2026 | 42,000.00 | 42,000.00 | 41,500.00 | 41,900.00 | 41,900.00 | -0.24% | 9,279 |
| Sep 16, 2026 | 42,000.00 | 42,100.00 | 41,500.00 | 42,000.00 | 42,000.00 | - | 40,471 |
| Sep 15, 2026 | 41,850.00 | 42,100.00 | 41,550.00 | 42,000.00 | 42,000.00 | 0.36% | 12,969 |
| Sep 14, 2026 | 41,650.00 | 41,900.00 | 41,350.00 | 41,850.00 | 41,850.00 | 0.48% | 12,634 |
| Sep 11, 2026 | 41,750.00 | 42,200.00 | 41,600.00 | 41,650.00 | 41,650.00 | -0.24% | 69,488 |
| Sep 10, 2026 | 41,900.00 | 42,150.00 | 41,700.00 | 41,750.00 | 41,750.00 | -0.71% | 22,805 |
| Sep 9, 2026 | 41,950.00 | 42,050.00 | 41,800.00 | 42,050.00 | 42,050.00 | 0.24% | 4,670 |
| Sep 8, 2026 | 41,550.00 | 42,000.00 | 41,500.00 | 41,950.00 | 41,950.00 | 0.60% | 9,210 |
| Sep 7, 2026 | 41,950.00 | 41,950.00 | 41,550.00 | 41,700.00 | 41,700.00 | -0.60% | 10,893 |
| Sep 4, 2026 | 42,100.00 | 42,100.00 | 41,600.00 | 41,950.00 | 41,950.00 | 0.84% | 32,295 |
| Sep 3, 2026 | 42,300.00 | 42,300.00 | 41,050.00 | 41,600.00 | 41,600.00 | -1.65% | 25,122 |
| Aug 28, 2026 | 42,000.00 | 42,500.00 | 42,000.00 | 42,300.00 | 42,300.00 | 0.36% | 15,140 |
| Aug 27, 2026 | 42,450.00 | 42,500.00 | 41,200.00 | 42,150.00 | 42,150.00 | -0.59% | 34,708 |
| Aug 26, 2026 | 42,700.00 | 42,700.00 | 42,150.00 | 42,400.00 | 42,400.00 | -0.47% | 21,635 |
| Aug 25, 2026 | 42,600.00 | 42,650.00 | 42,100.00 | 42,600.00 | 42,600.00 | - | 45,403 |
| Aug 24, 2026 | 42,600.00 | 42,650.00 | 42,250.00 | 42,600.00 | 42,600.00 | -0.12% | 40,799 |