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 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
| 1,305,548
| 0
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 1,714,280
| 0
| 85.3
| 85.3
| 0.0 |
2014-Aug-21 Thu
| ###
| 2.675
| ###
| ###
| 2,311,853
| ###
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| 2.56
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| 2.57
| 2.59
| 2.525
| 2.56
| 1,902,025
| 4,864,428
| 26.0
| 26.0
| 0.2 |
2014-Aug-18 Mon
| 2.56
| 2.58
| 2.55
| 2.56
| 696,623
| ###
| ###
| ###
| 0.2 |
2014-Aug-15 Fri
| 2.55
| 2.59
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-Aug-14 Thu
| 2.54
| 2.56
| 2.52
| 2.54
| 1,016,821
| 2,582,725
| ###
| ###
| ### |
2014-Aug-13 Wed
| 2.5
| 2.54
| 2.48
| 2.54
| 1,385,743
| ###
| ###
| ###
| ### |
2014-Aug-12 Tue
| 2.47
| 2.52
| 2.47
| 2.5
| 1,319,823
| 3,292,958
| 73.6
| 73.6
| 0.2 |
2014-Aug-11 Mon
| 2.45
| 2.49
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| 2.5
| 2.5
| ###
| 2.43
| 2,276,179
| 2,845,223
| 15.3
| 15.3
| ### |
2014-Aug-07 Thu
| 2.51
| ###
| 2.47
| 2.49
| 1,185,287
| 1,463,829
| 23.0
| 23.0
| 0.2 |
2014-Aug-06 Wed
| 2.52
| 2.525
| 2.5
| 2.51
| 621,159
| ###
| 28.9
| 28.9
| ### |
2014-Aug-05 Tue
| 2.53
| 2.55
| ###
| 2.52
| 1,122,871
| ###
| ###
| ###
| ### |
2014-Aug-04 Mon
| 2.54
| 2.56
| 2.52
| 2.52
| 662,980
| ###
| 23.8
| 23.8
| ### |
2014-Aug-01 Fri
| 2.54
| 2.56
| 2.52
| 2.54
| 1,235,287
| 3,137,628
| ###
| ###
| ### |
2014-Jul-31 Thu
| 2.58
| 2.59
| 2.56
| 2.56
| 1,679,259
| ###
| ###
| ###
| 0.2 |
2014-Jul-30 Wed
| 2.55
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2014-Jul-29 Tue
| 2.55
| 2.58
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Jul-28 Mon
| 2.56
| 2.585
| 2.545
| 2.57
|
|
| ###
| ###
| ### |
2014-Jul-25 Fri
| 2.56
| 2.58
| 2.52
| 2.55
| 1,464,928
| ###
| 26.8
| 26.8
| 0.2 |
2014-Jul-24 Thu
| 2.58
| 2.59
| 2.57
| 2.58
| 477,981
| ###
| ###
| ###
| 0.2 |
2014-Jul-23 Wed
| 2.56
| 2.59
| 2.55
| 2.57
|
|
| 68.9
| 68.9
| ### |
2014-Jul-22 Tue
| 2.55
| 2.56
| 2.53
| 2.54
| 787,672
| 2,004,625
| ###
| ###
| ### |
2014-Jul-21 Mon
| 2.53
| 2.56
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| 2.52
| 2.54
| ###
| 2.54
|
|
| 73.6
| 73.6
| ### |
2014-Jul-17 Thu
| 2.57
| 2.57
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 2.54
| 2.57
| ###
| 2.54
|
|
| 69.6
| 69.6
| ### |
2014-Jul-15 Tue
| 2.52
| 2.55
| 2.52
| 2.53
| 578,052
| ###
| 80.6
| 80.6
| ### |
2014-Jul-14 Mon
| 2.54
| 2.55
| 2.51
| 2.51
| 442,223
| 1,118,824
| 24.1
| 24.1
| ### |
2014-Jul-11 Fri
| 2.5
| ###
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2014-Jul-10 Thu
| 2.5
| 2.53
| 2.49
| 2.52
| 652,182
| 1,636,976
| 77.9
| 77.9
| ### |
2014-Jul-09 Wed
| 2.47
| 2.51
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2014-Jul-08 Tue
| 2.48
| 2.49
| 2.47
| 2.47
|
|
| 30.4
| 30.4
| ### |
2014-Jul-07 Mon
| 2.47
| 2.5
| 2.47
| 2.48
| 447,086
| ###
| ###
| ###
| 0.2 |
2014-Jul-04 Fri
| 2.49
| 2.49
| 2.47
| 2.47
|
|
| 22.2
| 22.2
| ### |
2014-Jul-03 Thu
| 2.47
| ###
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2014-Jul-02 Wed
| 2.47
| ###
| 2.445
| 2.48
|
|
| 71.7
| 71.7
| 0.2 |
2014-Jul-01 Tue
| 2.49
| 2.5
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2014-Jun-30 Mon
| 2.55
| 2.56
| 2.48
| 2.48
|
|
| 17.6
| 17.6
| 0.2 |
2014-Jun-27 Fri
| 2.59
| 2.59
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2014-Jun-26 Thu
| 2.55
| 2.59
| 2.49
| 2.59
|
|
| 76.9
| 76.9
| 0.2 |
2014-Jun-25 Wed
| 2.56
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 2.59
| ###
| 2.56
| 2.57
|
|
| 24.0
| 24.0
| ### |
2014-Jun-23 Mon
| 2.59
| ###
| 2.58
| ###
| 593,144
| 765,155
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 2.57
| 2.59
| 2.55
| 2.59
| 1,120,974
| ###
| ###
| ###
| 0.2 |
2014-Jun-19 Thu
| 2.53
| 2.58
| 2.51
| 2.58
| 1,854,278
| ###
| 83.1
| 83.1
| 0.2 |
2014-Jun-18 Wed
| 2.53
| 2.53
| 2.48
| 2.5
|
|
| 22.3
| 22.3
| 0.2 |
2014-Jun-17 Tue
| 2.49
| 2.54
| 2.48
| 2.54
|
|
| ###
| ###
| ### |
2014-Jun-16 Mon
| 2.5
| 2.5
| 2.48
| 2.49
|
|
| 25.8
| 25.8
| 0.2 |
2014-Jun-13 Fri
| 2.53
| 2.54
| 2.47
| 2.5
| 826,756
| 2,071,023
| 19.3
| 19.3
| 0.2 |
2014-Jun-12 Thu
| 2.55
| 2.56
| 2.525
| 2.55
| 620,945
| 1,578,752
| ###
| ###
| 0.2 |
2014-Jun-11 Wed
| 2.59
| 2.59
| 2.55
| 2.55
| 580,224
| 1,491,175
| 19.6
| 19.6
| 0.2 |
2014-Jun-10 Tue
| 2.56
| 2.59
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2014-Jun-06 Fri
| 2.53
| 2.57
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Jun-05 Thu
| 2.51
| 2.55
| 2.5
| 2.55
| 1,137,027
| ###
| 86.1
| 86.1
| 0.2 |
2014-Jun-04 Wed
| 2.56
| 2.57
| 2.52
| 2.52
|
|
| 21.3
| 21.3
| ### |
2014-Jun-03 Tue
| 2.58
| 2.58
| 2.55
| 2.56
| 433,627
| 1,112,253
| 32.0
| 32.0
| 0.2 |
2014-Jun-02 Mon
| 2.56
| 2.58
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2014-May-30 Fri
| 2.58
| 2.58
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2014-May-29 Thu
| 2.56
| 2.59
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2014-May-28 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2014-May-27 Tue
| 2.57
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 2.57
| 2.57
| 2.54
| 2.57
| 427,047
| ###
| 70.4
| 70.4
| ### |
2014-May-23 Fri
| 2.54
| 2.56
| 2.53
| 2.55
| 798,420
| 2,031,978
| ###
| ###
| 0.2 |
2014-May-22 Thu
| 2.53
| 2.54
| 2.52
| 2.54
| 475,979
| 1,204,226
| 70.7
| 70.7
| ### |
2014-May-21 Wed
| 2.51
| 2.53
| 2.5
| 2.51
| 690,921
| ###
| ###
| ###
| ### |
2014-May-20 Tue
| 2.51
| 2.525
| 2.5
| 2.51
| 490,544
| ###
| ###
| ###
| ### |
2014-May-19 Mon
| 2.52
| 2.54
| 2.51
| 2.51
|
|
| 38.6
| 38.6
| ### |
2014-May-16 Fri
| 2.53
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2014-May-15 Thu
| 2.5
| 2.57
| 2.5
| 2.57
| 641,185
| ###
| 89.4
| 89.4
| ### |
2014-May-14 Wed
| 2.52
| 2.55
| 2.51
| 2.55
|
|
| 82.5
| 82.5
| 0.2 |
2014-May-13 Tue
| 2.56
| 2.57
| 2.51
| 2.52
| 1,130,148
| 2,870,575
| 19.0
| 19.0
| ### |
2014-May-12 Mon
| 2.56
| 2.59
| 2.53
| 2.57
| 694,783
| 1,778,644
| 81.1
| 81.1
| ### |
2014-May-09 Fri
| 2.54
| 2.57
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-May-08 Thu
| 2.52
| 2.55
| 2.52
| 2.54
| 732,281
| ###
| 80.1
| 80.1
| ### |
2014-May-07 Wed
| 2.53
| 2.545
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2014-May-06 Tue
| 2.51
| 2.55
| 2.51
| 2.55
|
|
| 85.2
| 85.2
| 0.2 |
2014-May-05 Mon
| 2.51
| 2.53
| 2.5
| 2.5
|
|
| 31.1
| 31.1
| 0.2 |
2014-May-02 Fri
| 2.5
| 2.55
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-May-01 Thu
| 2.51
| 2.54
| 2.5
| 2.53
| 1,358,846
| ###
| ###
| ###
| ### |
2014-Apr-30 Wed
| 2.46
| 2.52
| 2.46
| 2.5
| 1,050,657
| ###
| 85.0
| 85.0
| 0.2 |
2014-Apr-29 Tue
| 2.48
| 2.485
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2014-Apr-28 Mon
| 2.46
| 2.48
| 2.46
| 2.47
| 745,557
| 1,841,525
| 79.3
| 79.3
| ### |
2014-Apr-24 Thu
| 2.43
| 2.5
| 2.425
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Apr-23 Wed
| 2.44
| 2.44
| 2.41
| 2.43
| 846,083
| 2,051,751
| 25.9
| 25.9
| ### |
2014-Apr-22 Tue
| 2.43
| 2.44
| 2.42
| 2.43
| 913,073
| ###
| 74.3
| 74.3
| ### |
2014-Apr-17 Thu
| 2.42
| 2.45
| ###
| 2.45
| 735,173
| 900,586
| ###
| ###
| 0.2 |
2014-Apr-16 Wed
| 2.43
| 2.45
| 2.4
| 2.42
| 1,236,050
| 2,997,421
| ###
| ###
| 0.2 |
2014-Apr-15 Tue
| ###
| 2.44
| ###
| 2.44
| 1,084,778
| 1,323,429
| 92.0
| 92.0
| 0.2 |
2014-Apr-14 Mon
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 2.41
| 2.43
| ###
| 2.42
| 1,655,171
| ###
| ###
| ###
| 0.2 |
2014-Apr-10 Thu
| 2.4
| 2.45
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2014-Apr-09 Wed
| ###
| 2.4
| 2.345
| 2.4
| 1,548,653
| 3,674,179
| ###
| ###
| ### |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 1,269,341
| 0
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| 2.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 953,823
| 0
| 23.2
| 23.2
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 1,078,651
| 0
| 85.3
| 85.3
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| 2.27
| 2.28
|
|
| 19.7
| 19.7
| 0.2 |
2014-Apr-01 Tue
| ###
| ###
| 2.29
| 2.29
| 675,322
| 773,243
| 29.9
| 29.9
| ### |
2014-Mar-31 Mon
| 2.29
| ###
| 2.29
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-Mar-28 Fri
| 2.26
| ###
| 2.26
| 2.29
| 712,751
| ###
| ###
| ###
| ### |
2014-Mar-27 Thu
| 2.29
| ###
| 2.26
| 2.27
| 907,129
| 1,025,055
| ###
| ###
| 0.2 |
2014-Mar-26 Wed
| 2.29
| ###
| 2.28
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Mar-25 Tue
| 2.29
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2014-Mar-24 Mon
| 2.29
| ###
| 2.28
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| 2.29
| 2.29
| 1,916,449
| ###
| 24.4
| 24.4
| ### |
2014-Mar-20 Thu
| ###
| ###
| 2.29
| 2.29
|
|
| 26.7
| 26.7
| ### |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 1,061,074
| 0
| 19.8
| 19.8
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| 2.29
| ###
| 864,550
| ###
| 83.3
| 83.3
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
| 895,755
| 0
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 1,028,389
| 0
| 85.3
| 85.3
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2014-Mar-06 Thu
| 2.41
| 2.42
| ###
| ###
| 1,336,745
| ###
| 19.3
| 19.3
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| 2.41
| 1,383,750
| 0
| ###
| ###
| 0.2 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| 2.4
| ###
| ###
| 935,487
| 1,122,584
| 78.8
| 78.8
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 837,554
| 0
| 72.8
| 72.8
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
| 1,229,184
| 0
| 20.5
| 20.5
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,876,876
| 0
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,231,072
| 0
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
| 1,602,681
| 0
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 1,071,858
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
| 1,029,625
| 0
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 2.28
| ###
| 2.27
| ###
| 694,722
| ###
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 2.26
| 2.28
| 2.24
| 2.27
| 1,478,076
| 3,340,451
| 67.9
| 67.9
| 0.2 |
2014-Feb-11 Tue
| 2.23
| 2.26
| 2.23
| 2.26
| 661,271
| 1,484,553
| 79.5
| 79.5
| ### |
2014-Feb-10 Mon
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2014-Feb-07 Fri
| 2.22
| 2.24
| 2.22
| 2.24
| 1,140,143
| ###
| 71.3
| 71.3
| ### |
2014-Feb-06 Thu
| 2.2
| 2.22
| ###
| 2.22
|
|
| 75.3
| 75.3
| 0.2 |
2014-Feb-05 Wed
| 2.23
| 2.23
| 2.2
| 2.2
| 1,003,454
| 2,222,650
| 24.6
| 24.6
| 0.2 |
2014-Feb-04 Tue
| 2.21
| 2.24
| 2.2
| 2.23
|
|
| 80.0
| 80.0
| ### |
2014-Feb-03 Mon
| 2.22
| 2.23
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2014-Jan-31 Fri
| 2.21
| 2.24
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2014-Jan-30 Thu
| 2.23
| 2.23
| 2.21
| 2.21
| 1,465,888
| 3,254,271
| ###
| ###
| 0.2 |
2014-Jan-29 Wed
| 2.22
| 2.25
| 2.22
| 2.25
| 622,021
| ###
| ###
| ###
| ### |
2014-Jan-28 Tue
| 2.22
| 2.26
| 2.21
| 2.21
|
|
| 34.2
| 34.2
| 0.2 |
2014-Jan-24 Fri
| 2.24
| 2.255
| 2.22
| 2.22
| 589,881
| 1,319,858
| ###
| ###
| 0.2 |
2014-Jan-23 Thu
| 2.29
| 2.29
| 2.22
| 2.23
| 1,333,384
| 3,006,780
| 16.0
| 16.0
| ### |
|