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 |
2015-Nov-03 Tue
| 3.21
| 3.24
| ###
| 3.22
| 1,194,229
| 1,934,650
| ###
| ###
| 0.2 |
2015-Nov-02 Mon
| 3.23
| 3.23
| ###
| ###
| 780,722
| ###
| 28.3
| 28.3
| 0.0 |
2015-Oct-30 Fri
| 3.22
| ###
| ###
| 3.22
|
|
| 67.5
| 67.5
| 0.2 |
2015-Oct-29 Thu
| 3.22
| 3.245
| 3.21
| 3.22
| 882,525
| 2,848,349
| 77.9
| 77.9
| 0.2 |
2015-Oct-28 Wed
| 3.21
| 3.24
| 3.2
| 3.2
| 918,025
| 2,956,040
| ###
| ###
| 0.2 |
2015-Oct-27 Tue
| 3.2
| 3.23
| ###
| 3.2
|
|
| 74.0
| 74.0
| 0.2 |
2015-Oct-26 Mon
| 3.2
| 3.225
| ###
| ###
| 904,059
| ###
| 38.2
| 38.2
| 0.0 |
2015-Oct-23 Fri
| ###
| 3.22
| ###
| ###
| 1,455,445
| ###
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| ###
| 3.155
| ###
| ###
| 1,111,027
| 1,752,645
| 79.0
| 79.0
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2015-Oct-15 Thu
| ###
| 3.025
| ###
| ###
| 878,589
| ###
| 64.6
| 64.6
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
| 1,487,655
| 0
| 30.8
| 30.8
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
| 1,311,279
| 0
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
| 786,353
| 0
| 74.4
| 74.4
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
| 1,038,648
| 0
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2015-Oct-06 Tue
| ###
| 3.175
| ###
| ###
| 823,157
| ###
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| ###
| 3.145
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 1,939,770
| 0
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 1,729,375
| 0
| 34.4
| 34.4
| 0.0 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
| 1,642,947
| 0
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
| 1,714,224
| 0
| 84.7
| 84.7
| 0.0 |
2015-Sep-23 Wed
| 3
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| 2.975
| 3
| 1,260,853
| ###
| 26.6
| 26.6
| 0.2 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
| 2,062,322
| 0
| 77.7
| 77.7
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
| 1,302,389
| 0
| 34.0
| 34.0
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
| 1,785,622
| 0
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 1,264,749
| 0
| 19.2
| 19.2
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
| 2,372,155
| 0
| 16.4
| 16.4
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 3
| ###
| ###
| ###
| 2,026,244
| 0
| 81.6
| 81.6
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| 3
| ###
| 1,703,029
| 2,554,543
| 22.1
| 22.1
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
| 1,971,574
| 0
| 73.5
| 73.5
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| ###
| ###
| 1,551,983
| 0
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2015-Aug-28 Fri
| 3.22
| 3.22
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-Aug-27 Thu
| 3.2
| 3.22
| ###
| 3.22
|
|
| 67.7
| 67.7
| 0.2 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
| 2,162,051
| 0
| 80.3
| 80.3
| 0.0 |
2015-Aug-25 Tue
| 3
| ###
| 3
| ###
| 2,848,442
| ###
| 75.1
| 75.1
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2015-Aug-21 Fri
| 3.2
| 3.23
| 3.155
| ###
| 2,289,320
| 7,308,654
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 3.23
| 3.27
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2015-Aug-19 Wed
| 3.24
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2015-Aug-18 Tue
| 3.26
| ###
| 3.23
| 3.25
|
|
| 37.2
| 37.2
| 0.2 |
2015-Aug-17 Mon
| 3.26
| ###
| 3.24
| 3.26
| 1,277,651
| ###
| 76.1
| 76.1
| 0.2 |
2015-Aug-14 Fri
| 3.22
| ###
| 3.21
| 3.27
|
|
| 84.9
| 84.9
| ### |
2015-Aug-13 Thu
| 3.23
| 3.26
| 3.2
| 3.24
|
|
| 74.5
| 74.5
| ### |
2015-Aug-12 Wed
| 3.26
| ###
| 3.2
| 3.26
|
|
| 80.5
| 80.5
| 0.2 |
2015-Aug-11 Tue
| 3.25
| 3.26
| ###
| 3.24
| 2,086,275
| 3,400,628
| 38.2
| 38.2
| ### |
2015-Aug-10 Mon
| 3.24
| 3.28
| 3.23
| 3.25
| 2,211,520
| ###
| 71.3
| 71.3
| 0.2 |
2015-Aug-07 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2015-Aug-06 Thu
| 3.27
| ###
| 3.26
| ###
| 1,675,680
| 2,731,358
| 89.3
| 89.3
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2015-Aug-04 Tue
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 3.4
| 3.44
| ###
| 3.4
|
|
| 76.8
| 76.8
| 0.2 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| 3.29
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2015-Jul-28 Tue
| 3.28
| ###
| 3.26
| ###
| 1,239,056
| ###
| 79.3
| 79.3
| 0.0 |
2015-Jul-27 Mon
| 3.23
| ###
| 3.22
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2015-Jul-24 Fri
| 3.29
| ###
| 3.22
| 3.26
| 1,433,758
| 2,308,350
| ###
| ###
| 0.2 |
2015-Jul-23 Thu
| 3.27
| 3.29
| 3.245
| 3.27
|
|
| 72.1
| 72.1
| ### |
2015-Jul-22 Wed
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2015-Jul-21 Tue
| ###
| ###
| 3.28
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2015-Jul-17 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| 3.28
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Jul-15 Wed
| 3.24
| 3.27
| 3.22
| 3.26
| 1,330,449
| ###
| 69.7
| 69.7
| 0.2 |
2015-Jul-14 Tue
| 3.22
| 3.25
| 3.21
| 3.23
|
|
| 68.3
| 68.3
| ### |
2015-Jul-13 Mon
| ###
| 3.21
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2015-Jul-10 Fri
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 1,526,121
| 0
| 76.1
| 76.1
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 1,604,489
| 0
| 75.3
| 75.3
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
| 2,306,388
| 0
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 3
| ###
| 3
| ###
| 3,349,952
| 5,024,928
| 77.1
| 77.1
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
| 3,506,524
| 0
| 30.4
| 30.4
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 3.25
| ###
| 3.22
| 3.25
| 1,479,872
| ###
| ###
| ###
| 0.2 |
2015-Jun-24 Wed
| ###
| ###
| 3.26
| 3.26
| 1,550,442
| 2,527,220
| ###
| ###
| 0.2 |
2015-Jun-23 Tue
| 3.29
| ###
| 3.26
| ###
| 1,273,374
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| ###
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2015-Jun-19 Fri
| ###
| 3.21
| ###
| ###
| 2,170,229
| ###
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 1,471,183
| 0
| 70.9
| 70.9
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 2,157,928
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
| 1,450,482
| 0
| 25.3
| 25.3
| 0.0 |
2015-Jun-05 Fri
| ###
| 3.21
| ###
| ###
| 1,463,340
| ###
| 76.2
| 76.2
| 0.0 |
2015-Jun-04 Thu
| 3.24
| 3.24
| ###
| ###
| 1,333,024
| ###
| 22.3
| 22.3
| 0.0 |
2015-Jun-03 Wed
| 3.26
| 3.26
| ###
| 3.23
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| ###
| ###
| 3.23
| 3.27
| 1,585,875
| 2,561,188
| 32.6
| 32.6
| ### |
2015-Jun-01 Mon
| 3.28
| ###
| ###
| ###
| 1,563,141
| 0
| ###
| ###
| 0.0 |
2015-May-29 Fri
| 3.23
| ###
| 3.23
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2015-May-28 Thu
| 3.22
| 3.24
| ###
| 3.23
| 788,149
| ###
| 78.0
| 78.0
| ### |
2015-May-27 Wed
| 3.21
| 3.23
| ###
| 3.22
|
|
| 75.7
| 75.7
| 0.2 |
2015-May-26 Tue
| ###
| 3.23
| ###
| 3.22
| 1,065,246
| 1,720,372
| ###
| ###
| 0.2 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
| 942,540
| 0
| 70.2
| 70.2
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 1,591,652
| 0
| 76.7
| 76.7
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 1,570,447
| 0
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| 3.085
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 888,874
| 0
| 24.8
| 24.8
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
| 610,181
| 0
| 77.9
| 77.9
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
| 885,742
| 0
| 71.6
| 71.6
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
| 726,659
| 0
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 1,338,270
| 0
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| ###
| 3
| ###
| 1,100,656
| 1,650,984
| ###
| ###
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| ###
| 2,447,071
| 0
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
| 1,717,087
| 0
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
| 1,401,489
| 0
| 76.1
| 76.1
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| ###
| 3
| ###
| 1,122,540
| ###
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 839,987
| 0
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| 3.055
| ###
| 1,015,526
| ###
| 80.7
| 80.7
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 1,524,243
| 0
| 19.9
| 19.9
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
| 757,579
| 0
| 27.5
| 27.5
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 1,144,078
| 0
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
| 1,141,270
| 0
| 26.8
| 26.8
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 751,282
| 0
| 29.6
| 29.6
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
| 519,443
| 0
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|