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-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
| 790,085
| 0
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| 3.045
| ###
| 3
|
|
| 28.0
| 28.0
| 0.2 |
2015-Mar-30 Mon
| ###
| ###
| ###
| 3
| 1,155,443
| 0
| 82.1
| 82.1
| 0.2 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 2,138,525
| 0
| 15.2
| 15.2
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
| 1,407,246
| 0
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 3
| ###
| ###
| ###
| 796,348
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 3
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2015-Mar-18 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 733,342
| 0
| 21.6
| 21.6
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 959,170
| 0
| 28.5
| 28.5
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2015-Mar-11 Wed
| ###
| 3
| ###
| ###
| 852,478
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| 3
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Mar-09 Mon
| 3
| ###
| ###
| ###
| 1,187,358
| 0
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
| 1,005,683
| 0
| 83.3
| 83.3
| 0.0 |
2015-Mar-05 Thu
| 3
| 3
| ###
| ###
| 963,574
| ###
| 29.6
| 29.6
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| 3
|
|
| 78.6
| 78.6
| 0.2 |
2015-Mar-03 Tue
| ###
| ###
| 2.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 1,633,424
| 0
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 2.85
| ###
| 2.85
| ###
| 1,671,045
| ###
| 89.9
| 89.9
| 0.0 |
2015-Feb-23 Mon
| 2.85
| 2.89
| 2.84
| 2.88
| 1,475,480
| 4,227,250
| 80.6
| 80.6
| 0.2 |
2015-Feb-20 Fri
| ###
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2015-Feb-19 Thu
| ###
| ###
| 2.89
| ###
| 1,730,146
| ###
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 3
| 3
| ###
| ###
| 1,363,222
| ###
| 24.0
| 24.0
| 0.0 |
2015-Feb-17 Tue
| ###
| 3
| ###
| ###
| 1,524,787
| 2,287,180
| 32.9
| 32.9
| 0.0 |
2015-Feb-16 Mon
| 3
| 3
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 1,428,150
| 0
| 19.3
| 19.3
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
| 1,198,359
| 0
| 75.4
| 75.4
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| 3
|
|
| 17.3
| 17.3
| 0.2 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
| 2,006,940
| 0
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 2.89
| 3
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 2.85
| ###
| 2.84
| ###
| 1,651,123
| ###
| 85.0
| 85.0
| 0.0 |
2015-Jan-30 Fri
| 2.84
| 2.87
| 2.84
| 2.85
|
|
| 73.9
| 73.9
| ### |
2015-Jan-29 Thu
| 2.84
| 2.87
| 2.83
| 2.84
| 870,725
| ###
| 65.7
| 65.7
| 0.2 |
2015-Jan-28 Wed
| 2.85
| 2.86
| 2.825
| 2.85
|
|
| ###
| ###
| ### |
2015-Jan-27 Tue
| 2.8
| 2.88
| 2.79
| 2.86
| 1,238,455
| ###
| 86.0
| 86.0
| 0.2 |
2015-Jan-23 Fri
| 2.71
| 2.8
| 2.71
| 2.8
|
|
| 90.4
| 90.4
| 0.2 |
2015-Jan-22 Thu
| 2.74
| 2.76
| 2.7
| 2.71
| 1,314,986
| ###
| ###
| ###
| ### |
2015-Jan-21 Wed
| 2.72
| 2.76
| 2.71
| 2.74
| 1,527,186
| 4,176,853
| 73.4
| 73.4
| 0.2 |
2015-Jan-20 Tue
| 2.72
| 2.73
| 2.7
| 2.71
| 757,620
| ###
| ###
| ###
| ### |
2015-Jan-19 Mon
| 2.75
| 2.755
| 2.71
| 2.72
|
|
| 23.8
| 23.8
| 0.2 |
2015-Jan-16 Fri
| 2.75
| 2.78
| 2.72
| 2.72
|
|
| 21.8
| 21.8
| 0.2 |
2015-Jan-15 Thu
| 2.79
| 2.79
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2015-Jan-14 Wed
| 2.8
| 2.85
| 2.8
| 2.8
| 1,354,546
| ###
| ###
| ###
| 0.2 |
2015-Jan-13 Tue
| 2.84
| 2.85
| 2.8
| 2.81
|
|
| 21.4
| 21.4
| ### |
2015-Jan-12 Mon
| 2.87
| 2.88
| 2.83
| 2.85
| 970,548
| ###
| ###
| ###
| ### |
2015-Jan-09 Fri
| ###
| ###
| 2.87
| 2.88
|
|
| 14.2
| 14.2
| 0.2 |
2015-Jan-08 Thu
| 2.85
| ###
| 2.82
| ###
| 2,080,240
| ###
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 2.76
| 2.85
| 2.76
| 2.84
|
|
| 89.3
| 89.3
| 0.2 |
2015-Jan-06 Tue
| 2.78
| 2.8
| 2.75
| 2.78
| 943,575
| 2,618,420
| ###
| ###
| 0.2 |
2015-Jan-05 Mon
| 2.75
| 2.83
| 2.74
| 2.81
| 1,526,728
| ###
| ###
| ###
| ### |
2015-Jan-02 Fri
| 2.78
| 2.8
| 2.75
| 2.8
| 464,773
| 1,289,745
| 68.6
| 68.6
| 0.2 |
2014-Dec-31 Wed
| 2.8
| 2.81
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2014-Dec-30 Tue
| 2.82
| 2.83
| 2.77
| 2.8
| 1,391,185
| ###
| ###
| ###
| 0.2 |
2014-Dec-29 Mon
| 2.77
| 2.85
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| 2.8
| 2.84
| ###
| 2.84
| 711,445
| 1,010,251
| 85.1
| 85.1
| 0.2 |
2014-Dec-23 Tue
| 2.85
| 2.87
| 2.8
| 2.81
| 1,023,776
| ###
| 23.7
| 23.7
| ### |
2014-Dec-22 Mon
| 2.8
| 2.83
| 2.78
| 2.83
| 1,915,182
| 5,372,085
| ###
| ###
| 0.2 |
2014-Dec-19 Fri
| 2.75
| 2.81
| 2.745
| 2.8
|
|
| 78.7
| 78.7
| 0.2 |
2014-Dec-18 Thu
| 2.75
| 2.77
| 2.71
| 2.75
| 2,961,385
| ###
| ###
| ###
| ### |
2014-Dec-17 Wed
| 2.7
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2014-Dec-16 Tue
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 1,413,073
| 0
| 73.6
| 73.6
| 0.0 |
2014-Dec-12 Fri
| ###
| 2.71
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2014-Dec-11 Thu
| ###
| 2.7
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2014-Dec-09 Tue
| 2.58
| ###
| 2.56
| ###
| 1,859,687
| ###
| 88.2
| 88.2
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
| 1,016,581
| 0
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 2.57
| ###
| 2.55
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2014-Dec-02 Tue
| 2.54
| ###
| 2.51
| 2.57
| 1,787,324
| ###
| 79.2
| 79.2
| ### |
2014-Dec-01 Mon
| 2.52
| 2.55
| 2.52
| 2.54
|
|
| 90.1
| 90.1
| ### |
2014-Nov-28 Fri
| 2.54
| 2.56
| 2.52
| 2.54
| 1,197,686
| 3,042,122
| ###
| ###
| ### |
2014-Nov-27 Thu
| 2.54
| 2.56
| 2.53
| 2.55
|
|
| 76.4
| 76.4
| 0.2 |
2014-Nov-26 Wed
| 2.49
| 2.53
| 2.48
| 2.52
| 491,628
| 1,231,528
| 78.7
| 78.7
| ### |
2014-Nov-25 Tue
| 2.48
| 2.51
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2014-Nov-24 Mon
| 2.51
| 2.53
| 2.49
| 2.5
| 1,378,751
| ###
| 28.7
| 28.7
| 0.2 |
2014-Nov-21 Fri
| 2.51
| 2.53
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2014-Nov-20 Thu
| 2.52
| 2.545
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2014-Nov-19 Wed
| 2.55
| 2.56
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2014-Nov-18 Tue
| 2.53
| 2.56
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2014-Nov-17 Mon
| 2.52
| 2.53
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| 2.55
| 2.55
| 2.51
| 2.52
| 855,026
| ###
| 21.0
| 21.0
| ### |
2014-Nov-13 Thu
| 2.56
| 2.57
| 2.53
| 2.53
|
|
| 22.5
| 22.5
| ### |
2014-Nov-12 Wed
| 2.57
| 2.58
| 2.53
| 2.55
| 943,972
| 2,411,848
| 32.4
| 32.4
| 0.2 |
2014-Nov-11 Tue
| 2.57
| 2.59
| 2.555
| 2.58
| 1,237,674
| ###
| ###
| ###
| 0.2 |
2014-Nov-10 Mon
| 2.56
| 2.58
| 2.53
| 2.57
| 1,320,256
| 3,373,254
| ###
| ###
| ### |
2014-Nov-07 Fri
| 2.57
| 2.58
| 2.54
| 2.55
| 1,311,626
| ###
| 24.0
| 24.0
| 0.2 |
2014-Nov-06 Thu
| 2.56
| 2.57
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Nov-05 Wed
| 2.53
| 2.56
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Nov-04 Tue
| 2.52
| 2.54
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| 2.51
| 2.55
| 2.51
| 2.51
| 1,152,128
| 2,914,883
| 76.8
| 76.8
| ### |
2014-Oct-31 Fri
| 2.49
| 2.525
| 2.48
| 2.52
| 1,179,324
| 2,951,258
| 80.1
| 80.1
| ### |
2014-Oct-30 Thu
| 2.46
| 2.49
| 2.45
| 2.49
| 986,153
| ###
| 86.5
| 86.5
| 0.2 |
2014-Oct-29 Wed
| 2.48
| 2.49
| 2.45
| 2.46
|
|
| 25.6
| 25.6
| 0.2 |
2014-Oct-28 Tue
| 2.47
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2014-Oct-27 Mon
| 2.47
| 2.47
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2014-Oct-24 Fri
| 2.44
| 2.485
| 2.43
| 2.46
| 1,903,673
| 4,678,276
| 77.3
| 77.3
| 0.2 |
2014-Oct-23 Thu
| 2.41
| 2.46
| 2.41
| 2.44
| 1,038,477
| ###
| ###
| ###
| 0.2 |
2014-Oct-22 Wed
| 2.41
| 2.425
| 2.385
| 2.41
| 1,132,253
| ###
| ###
| ###
| 0.2 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 933,145
| 0
| 29.8
| 29.8
| 0.0 |
2014-Oct-17 Fri
| ###
| 2.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-Oct-14 Tue
| ###
| 2.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 1,770,173
| 0
| 28.8
| 28.8
| 0.0 |
2014-Oct-09 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| 75.8
| 75.8
| ### |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 2.42
| 2.42
| 2.4
| 2.4
| 573,444
| ###
| ###
| ###
| ### |
2014-Oct-03 Fri
| 2.41
| 2.43
| 2.4
| 2.4
| 514,956
| ###
| 25.4
| 25.4
| ### |
2014-Oct-02 Thu
| 2.4
| 2.425
| 2.4
| 2.42
| 1,151,553
| 2,778,121
| 82.1
| 82.1
| 0.2 |
2014-Oct-01 Wed
| ###
| 2.42
| ###
| 2.42
| 2,101,747
| ###
| ###
| ###
| 0.2 |
2014-Sep-30 Tue
| ###
| 2.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Sep-29 Mon
| 2.4
| 2.42
| 2.375
| ###
| 1,474,357
| 3,534,770
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 2.42
| 2.43
| 2.41
| 2.41
| 1,101,322
| ###
| ###
| ###
| 0.2 |
2014-Sep-25 Thu
| 2.44
| 2.47
| 2.43
| 2.44
| 1,492,322
| 3,656,188
| 74.6
| 74.6
| 0.2 |
2014-Sep-24 Wed
| 2.42
| 2.45
| 2.41
| 2.43
|
|
| 78.6
| 78.6
| ### |
2014-Sep-23 Tue
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2014-Sep-22 Mon
| 2.46
| 2.47
| 2.43
| 2.45
|
|
| 41.1
| 41.1
| 0.2 |
2014-Sep-19 Fri
| 2.47
| ###
| 2.46
| 2.46
|
|
| 27.1
| 27.1
| 0.2 |
2014-Sep-18 Thu
| 2.49
| 2.5
| 2.455
| 2.48
|
|
| ###
| ###
| 0.2 |
2014-Sep-17 Wed
| 2.53
| 2.53
| 2.48
| 2.48
| 1,401,455
| 3,510,644
| ###
| ###
| 0.2 |
2014-Sep-16 Tue
| 2.53
| 2.54
| 2.5
| 2.51
|
|
| 29.4
| 29.4
| ### |
2014-Sep-15 Mon
| 2.56
| 2.57
| 2.51
| 2.52
|
|
| 22.9
| 22.9
| ### |
2014-Sep-12 Fri
| 2.59
| ###
| 2.555
| 2.57
| 1,987,846
| 2,539,473
| ###
| ###
| ### |
2014-Sep-11 Thu
| ###
| ###
| 2.59
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 1,110,584
| 0
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
| 1,196,320
| 0
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2014-Sep-05 Fri
| ###
| 2.7
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2014-Sep-04 Thu
| ###
| 2.71
| 2.675
| 2.7
|
|
| 76.0
| 76.0
| 0.2 |
2014-Sep-03 Wed
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
| 961,773
| 0
| 68.6
| 68.6
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
| 1,207,788
| 0
| ###
| ###
| 0.0 |
|