End of day Prices (full format), 150 Days for (BWP) BWP TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 1,180,628
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 991,674
| 0
| 77.9
| 77.9
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| 3
| ###
| 1,131,873
| ###
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| 3
|
|
| 23.5
| 23.5
| 0.2 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| 3.075
| ###
| ###
| 410,151
| ###
| 68.2
| 68.2
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| 3.075
| 3.045
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2018-Apr-13 Fri
| ###
| 3.085
| ###
| ###
| 552,155
| ###
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 935,426
| 0
| 32.6
| 32.6
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 714,749
| 0
| 74.6
| 74.6
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 871,044
| 0
| 75.6
| 75.6
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 800,740
| 0
| 84.4
| 84.4
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 808,886
| 0
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 1,093,925
| 0
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 885,322
| 0
| 76.6
| 76.6
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 455,324
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 2.975
| ###
| 766,828
| 1,140,656
| 77.7
| 77.7
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 3
| ###
| 930,689
| ###
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 3
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 1,586,923
| 0
| 74.3
| 74.3
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 1,103,046
| 0
| 82.2
| 82.2
| 0.0 |
2018-Mar-16 Fri
| 3
| ###
| ###
| ###
| 1,922,449
| 0
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| 3
| ###
| ###
| 1,371,226
| ###
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 3
| 3
| ###
| 3
| 780,958
| ###
| 72.1
| 72.1
| 0.2 |
2018-Mar-09 Fri
| ###
| 3
| ###
| ###
| 687,851
| 1,031,776
| 72.7
| 72.7
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 400,083
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 447,551
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 2,079,440
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| 2.89
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| 2.87
| 2.87
| 514,040
| 737,647
| 26.6
| 26.6
| ### |
2018-Feb-15 Thu
| ###
| ###
| 2.87
| 2.88
| 981,881
| ###
| 24.7
| 24.7
| 0.2 |
2018-Feb-14 Wed
| 2.88
| ###
| 2.87
| 2.89
| 1,706,729
| 2,449,156
| ###
| ###
| ### |
2018-Feb-13 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| 25.9
| 25.9
| ### |
2018-Feb-12 Mon
| ###
| 2.945
| ###
| ###
| 1,264,948
| ###
| 29.2
| 29.2
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 1,332,752
| 0
| 20.1
| 20.1
| 0.0 |
2018-Feb-08 Thu
| ###
| 3
| 2.925
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 2.87
| 2.88
| 2,218,178
| 3,183,085
| 53.2
| 53.2
| 0.2 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 1,192,274
| 0
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| 3
|
|
| 64.8
| 64.8
| 0.2 |
2018-Jan-31 Wed
| ###
| ###
| ###
| 3
| 1,660,126
| 0
| ###
| ###
| 0.2 |
2018-Jan-30 Tue
| ###
| 3
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 854,740
| 0
| 33.7
| 33.7
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 659,376
| 0
| 71.5
| 71.5
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 3
| ###
| ###
| ###
| 774,381
| 0
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| 3
|
|
| 40.7
| 40.7
| 0.2 |
2018-Jan-18 Thu
| 3
| ###
| ###
| ###
| 955,588
| 0
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 3.025
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2018-Jan-15 Mon
| 3
| 3.025
| 3
| ###
| 518,344
| ###
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 1,179,858
| 0
| ###
| ###
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 3.085
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 941,372
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 3.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 3.175
| ###
| ###
| 651,075
| 1,033,581
| 23.1
| 23.1
| 0.0 |
2017-Dec-21 Thu
| ###
| 3.2
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2017-Dec-19 Tue
| 3.23
| 3.25
| 3.22
| 3.23
|
|
| 67.7
| 67.7
| ### |
2017-Dec-18 Mon
| 3.21
| 3.24
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2017-Dec-15 Fri
| 3.21
| ###
| ###
| 3.2
|
|
| 32.9
| 32.9
| 0.2 |
2017-Dec-08 Fri
| 3.23
| 3.23
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2017-Dec-07 Thu
| 3.2
| 3.25
| ###
| 3.23
| 858,445
| 1,394,973
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| 3.2
| ###
| 3.2
| 1,014,543
| ###
| ###
| ###
| 0.2 |
2017-Dec-05 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 3.21
| ###
| ###
| 3.2
|
|
| 38.1
| 38.1
| 0.2 |
2017-Dec-01 Fri
| ###
| ###
| ###
| 3.21
| 576,528
| 0
| ###
| ###
| ### |
2017-Nov-30 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 82.6
| 82.6
| 0.2 |
2017-Nov-29 Wed
| ###
| 3.2
| 3.145
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1,184,725
| 0
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| 3.085
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 735,955
| 0
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 726,727
| 0
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 3.075
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 854,240
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 986,172
| 0
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 1,714,680
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 985,053
| 0
| 70.6
| 70.6
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 655,128
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 867,477
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 1,228,979
| 0
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 545,581
| 0
| 77.2
| 77.2
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 645,721
| 0
| 37.9
| 37.9
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 868,575
| 0
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,868,771
| 0
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| ###
| 3.055
| ###
| ###
| 880,648
| 1,345,189
| 31.6
| 31.6
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| 3
| ###
| 773,778
| ###
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 647,686
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| 3
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| 3
| ###
| ###
| 1,039,429
| 1,559,143
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2017-Oct-04 Wed
| 3
| 3
| 2.945
| ###
| 1,008,280
| ###
| 18.3
| 18.3
| 0.0 |
2017-Oct-03 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 582,753
| 0
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 475,240
| 0
| 28.4
| 28.4
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 685,174
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 636,359
| 0
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 1,036,882
| 0
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 1,569,946
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 1,497,625
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 3
| ###
| ###
| 1,297,753
| 1,946,629
| 80.1
| 80.1
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 3,372,744
| 0
| 71.7
| 71.7
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,453,124
| 0
| 76.7
| 76.7
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 883,779
| 0
| 69.9
| 69.9
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 930,453
| 0
| ###
| ###
| 0.0 |
|