End of day Prices (full format), 75 Days for (BWP) BWP TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2024-May-31 Fri
| 3.71
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2024-May-30 Thu
| ###
| ###
| ###
| ###
| 937,550
| 0
| 77.9
| 77.9
| 0.0 |
2024-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-28 Tue
| 3.71
| 3.71
| ###
| ###
| 528,354
| ###
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 3.7
| 3.72
| ###
| 3.71
| 1,044,883
| 1,943,482
| ###
| ###
| ### |
2024-May-24 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| 3.76
| 3.76
| ###
| ###
| 1,710,088
| ###
| ###
| ###
| 0.0 |
2024-May-22 Wed
| 3.7
| 3.79
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2024-May-21 Tue
| ###
| ###
| 3.59
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2024-May-20 Mon
| ###
| ###
| 3.56
| ###
| 1,072,145
| ###
| ###
| ###
| 0.0 |
2024-May-17 Fri
| ###
| ###
| ###
| ###
| 992,246
| 0
| 34.9
| 34.9
| 0.0 |
2024-May-16 Thu
| ###
| 3.7
| ###
| ###
| 2,068,379
| ###
| 72.6
| 72.6
| 0.0 |
2024-May-15 Wed
| ###
| ###
| ###
| ###
| 657,523
| 0
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
| 1,455,120
| 0
| 32.5
| 32.5
| 0.0 |
2024-May-13 Mon
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
| 1,313,055
| 0
| ###
| ###
| 0.0 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2024-May-08 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 3.59
| ###
| 3.575
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-May-06 Mon
| 3.59
| ###
| 3.56
| 3.58
| 1,284,259
| 2,285,981
| 35.6
| 35.6
| 0.3 |
2024-May-03 Fri
| 3.54
| 3.59
| 3.52
| 3.58
| 1,714,840
| 6,096,256
| 77.2
| 77.2
| 0.3 |
2024-May-02 Thu
| 3.51
| 3.53
| 3.49
| 3.52
| 1,357,173
| 4,763,677
| 70.6
| 70.6
| ### |
2024-May-01 Wed
| 3.54
| 3.55
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2024-Apr-30 Tue
| 3.52
| 3.625
| 3.5
| 3.57
| 4,282,974
| ###
| 79.0
| 79.0
| 0.3 |
2024-Apr-29 Mon
| 3.49
| 3.55
| 3.48
| 3.52
| 1,303,956
| ###
| ###
| ###
| ### |
2024-Apr-26 Fri
| 3.51
| 3.54
| 3.45
| 3.46
| 2,726,284
| ###
| 26.4
| 26.4
| 0.2 |
2024-Apr-24 Wed
| 3.55
| ###
| 3.52
| 3.54
|
|
| 39.1
| 39.1
| 0.3 |
2024-Apr-23 Tue
| 3.56
| 3.58
| 3.5
| 3.52
| 15,732,478
| 55,692,972
| ###
| ###
| ### |
2024-Apr-22 Mon
| 3.45
| 3.55
| 3.445
| 3.52
| 2,623,043
| ###
| 82.5
| 82.5
| ### |
2024-Apr-19 Fri
| 3.44
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2024-Apr-18 Thu
| 3.4
| 3.45
| 3.4
| 3.45
| 679,881
| ###
| 79.2
| 79.2
| ### |
2024-Apr-17 Wed
| 3.41
| 3.45
| 3.4
| 3.42
|
|
| 68.3
| 68.3
| 0.2 |
2024-Apr-16 Tue
| ###
| 3.45
| ###
| 3.44
| 1,736,386
| ###
| 91.1
| 91.1
| 0.2 |
2024-Apr-15 Mon
| 3.41
| 3.43
| ###
| ###
| 1,188,489
| 2,038,258
| 31.5
| 31.5
| 0.0 |
2024-Apr-12 Fri
| 3.42
| 3.43
| ###
| 3.4
|
|
| 26.9
| 26.9
| 0.2 |
2024-Apr-11 Thu
| 3.44
| 3.46
| ###
| 3.43
| 852,822
| 1,475,382
| 29.2
| 29.2
| 0.2 |
2024-Apr-10 Wed
| 3.48
| 3.5
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2024-Apr-09 Tue
| 3.51
| 3.525
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2024-Apr-08 Mon
| 3.48
| 3.54
| 3.47
| 3.53
|
|
| 80.8
| 80.8
| 0.3 |
2024-Apr-05 Fri
| 3.42
| 3.48
| 3.41
| 3.47
|
|
| 80.1
| 80.1
| 0.2 |
2024-Apr-04 Thu
| 3.4
| 3.445
| ###
| 3.42
| 977,540
| ###
| ###
| ###
| 0.2 |
2024-Apr-03 Wed
| 3.51
| 3.52
| ###
| ###
| 1,354,884
| ###
| 11.7
| 11.7
| 0.0 |
2024-Apr-02 Tue
| 3.58
| ###
| 3.52
| 3.52
|
|
| 23.2
| 23.2
| ### |
2024-Mar-28 Thu
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 3.545
| 3.56
|
|
| 22.6
| 22.6
| 0.3 |
2024-Mar-26 Tue
| ###
| ###
| 3.58
| ###
| 1,094,781
| 1,959,657
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 3.58
| ###
| 3.57
| ###
| 719,653
| 1,284,580
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 3.56
| 3.58
| 3.53
| 3.58
| 1,096,245
| 3,897,150
| ###
| ###
| 0.3 |
2024-Mar-21 Thu
| 3.59
| 3.59
| 3.53
| 3.57
| 1,749,186
| ###
| 25.3
| 25.3
| 0.3 |
2024-Mar-20 Wed
| 3.56
| 3.58
| 3.52
| 3.54
|
|
| 32.9
| 32.9
| 0.3 |
2024-Mar-19 Tue
| 3.59
| ###
| 3.53
| 3.57
|
|
| 32.0
| 32.0
| 0.3 |
2024-Mar-18 Mon
| ###
| ###
| ###
| 3.58
|
|
| ###
| ###
| 0.3 |
2024-Mar-15 Fri
| 3.56
| ###
| 3.53
| ###
| 3,087,829
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 3.55
| 3.57
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2024-Mar-13 Wed
| ###
| ###
| 3.54
| 3.56
| 728,978
| ###
| ###
| ###
| 0.3 |
2024-Mar-12 Tue
| 3.58
| ###
| 3.57
| 3.59
| 743,156
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 3.58
| ###
| 3.56
| 3.58
|
|
| 73.0
| 73.0
| 0.3 |
2024-Mar-08 Fri
| 3.56
| 3.59
| 3.54
| 3.59
| 1,078,181
| ###
| 74.0
| 74.0
| ### |
2024-Mar-07 Thu
| 3.54
| 3.55
| 3.5
| 3.55
| 893,681
| 3,150,225
| 67.5
| 67.5
| ### |
2024-Mar-06 Wed
| 3.51
| 3.54
| ###
| 3.53
| 533,047
| ###
| 71.9
| 71.9
| 0.3 |
2024-Mar-05 Tue
| 3.52
| 3.52
| 3.47
| 3.51
| 976,121
| 3,411,542
| 36.4
| 36.4
| ### |
2024-Mar-04 Mon
| 3.5
| 3.56
| 3.46
| 3.51
|
|
| 70.7
| 70.7
| ### |
2024-Mar-01 Fri
| 3.52
| 3.52
| 3.43
| 3.49
|
|
| 27.4
| 27.4
| ### |
2024-Feb-29 Thu
| 3.47
| 3.5
| 3.43
| 3.49
| 1,679,870
| 5,820,749
| 66.3
| 66.3
| ### |
2024-Feb-28 Wed
| 3.47
| 3.48
| ###
| 3.46
|
|
| 32.8
| 32.8
| 0.2 |
2024-Feb-27 Tue
| 3.48
| 3.5
| 3.42
| 3.43
| 1,133,827
| 3,923,041
| 27.1
| 27.1
| 0.2 |
2024-Feb-26 Mon
| 3.51
| 3.51
| 3.46
| 3.47
| 743,486
| 2,591,048
| 30.0
| 30.0
| 0.2 |
2024-Feb-23 Fri
| 3.5
| ###
| 3.47
| 3.49
| 613,181
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| 3.47
| ###
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
2024-Feb-21 Wed
| 3.47
| 3.47
| 3.43
| 3.44
|
|
| 32.8
| 32.8
| 0.2 |
2024-Feb-20 Tue
| 3.45
| 3.47
| 3.425
| 3.47
|
|
| 73.9
| 73.9
| 0.2 |
2024-Feb-19 Mon
| 3.52
| 3.53
| 3.42
| 3.45
|
|
| 22.4
| 22.4
| ### |
2024-Feb-16 Fri
| 3.52
| 3.54
| 3.48
| 3.52
|
|
| 65.4
| 65.4
| ### |
2024-Feb-15 Thu
| 3.42
| 3.5
| 3.42
| 3.49
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| 3.42
| 3.455
| 3.41
| 3.42
| 840,950
| ###
| 64.9
| 64.9
| 0.2 |
|