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 |
2017-Feb-20 Mon
| 2.89
| ###
| 2.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2017-Feb-16 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Feb-14 Tue
| 2.88
| ###
| 2.88
| ###
| 1,570,744
| 2,261,871
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 2.87
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2017-Feb-10 Fri
| ###
| ###
| 2.855
| 2.87
| 1,357,984
| 1,938,522
| ###
| ###
| ### |
2017-Feb-09 Thu
| 2.87
| ###
| 2.85
| ###
| 1,772,581
| 2,525,927
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| 2.85
| 2.86
| 1,414,685
| 2,015,926
| ###
| ###
| 0.2 |
2017-Feb-07 Tue
| ###
| ###
| 2.87
| ###
| 1,118,388
| 1,604,886
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 2.89
| 2.89
| 1,713,154
| ###
| ###
| ###
| ### |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| 2.885
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 1,663,685
| 0
| 81.5
| 81.5
| 0.0 |
2017-Jan-30 Mon
| ###
| 2.945
| ###
| ###
| 1,239,556
| 1,825,246
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 2.885
| ###
| 1,621,759
| 2,339,387
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 2.85
| ###
| 1,678,158
| 2,391,375
| 70.5
| 70.5
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 2.875
| 2.88
| 1,461,323
| 2,100,651
| ###
| ###
| 0.2 |
2017-Jan-20 Fri
| 2.87
| ###
| ###
| 2.86
| 1,447,942
| 0
| 31.8
| 31.8
| 0.2 |
2017-Jan-19 Thu
| ###
| ###
| 2.86
| 2.88
| 1,142,258
| 1,633,428
| ###
| ###
| 0.2 |
2017-Jan-18 Wed
| ###
| ###
| 2.86
| 2.89
| 1,636,851
| ###
| 34.6
| 34.6
| ### |
2017-Jan-17 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| 2.88
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2017-Jan-12 Thu
| ###
| 2.985
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
| 833,374
| 0
| 18.3
| 18.3
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| 3
| 1,018,128
| 0
| 36.7
| 36.7
| 0.2 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Jan-06 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 3
| ###
| 2.975
| 3
| 998,886
| 1,485,842
| ###
| ###
| 0.2 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Jan-03 Tue
| 3
| ###
| ###
| ###
| 838,957
| 0
| 70.3
| 70.3
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 977,173
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| 3
| 3
| ###
| ###
| 1,010,286
| 1,515,429
| 25.6
| 25.6
| 0.0 |
2016-Dec-20 Tue
| ###
| 3
| ###
| ###
| 1,361,629
| 2,042,443
| 84.9
| 84.9
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
| 1,309,786
| 0
| 75.6
| 75.6
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| 2.88
| ###
| 1,798,347
| ###
| 74.3
| 74.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| 2.875
| 2.88
| 2,581,576
| ###
| ###
| ###
| 0.2 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 2,125,626
| 0
| 77.9
| 77.9
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| 2.89
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2016-Dec-12 Mon
| ###
| 2.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| 2.89
| ###
| 913,973
| ###
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| 2.88
| ###
| 2.88
| ###
| 1,056,673
| ###
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 2.86
| ###
| 2.86
| 2.86
| 2,042,440
| 2,920,689
| 64.6
| 64.6
| 0.2 |
2016-Dec-06 Tue
| 2.84
| 2.89
| 2.83
| 2.87
|
|
| 82.7
| 82.7
| ### |
2016-Dec-05 Mon
| 2.85
| 2.87
| 2.825
| 2.84
| 1,222,385
| 3,480,741
| 43.7
| 43.7
| 0.2 |
2016-Dec-02 Fri
| 2.84
| 2.875
| 2.82
| 2.85
| 1,726,440
| ###
| 79.0
| 79.0
| ### |
2016-Dec-01 Thu
| 2.87
| 2.89
| 2.81
| 2.85
|
|
| 28.9
| 28.9
| ### |
2016-Nov-30 Wed
| 2.85
| ###
| 2.84
| ###
| 2,125,152
| ###
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 2.85
| 2.86
| ###
| 2.85
|
|
| 74.9
| 74.9
| ### |
2016-Nov-28 Mon
| 2.87
| 2.88
| 2.83
| 2.83
| 1,333,825
| 3,808,070
| ###
| ###
| 0.2 |
2016-Nov-25 Fri
| 2.85
| 2.89
| 2.845
| 2.86
| 1,379,845
| ###
| 70.6
| 70.6
| 0.2 |
2016-Nov-24 Thu
| 2.88
| 2.89
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2016-Nov-23 Wed
| 2.85
| 2.88
| 2.83
| 2.88
|
|
| 74.6
| 74.6
| 0.2 |
2016-Nov-22 Tue
| 2.79
| 2.855
| 2.79
| 2.85
| 1,702,689
| ###
| ###
| ###
| ### |
2016-Nov-21 Mon
| 2.77
| 2.81
| 2.77
| 2.79
| 1,029,545
| ###
| 78.7
| 78.7
| ### |
2016-Nov-18 Fri
| 2.78
| 2.8
| ###
| 2.77
| 1,941,858
| ###
| 30.4
| 30.4
| 0.2 |
2016-Nov-17 Thu
| 2.78
| 2.8
| 2.75
| 2.78
| 3,134,859
| ###
| 66.9
| 66.9
| 0.2 |
2016-Nov-16 Wed
| 2.8
| 2.83
| 2.77
| 2.79
| 1,511,485
| 4,232,158
| ###
| ###
| ### |
2016-Nov-15 Tue
| 2.84
| 2.84
| 2.785
| 2.79
| 2,539,555
| ###
| 21.0
| 21.0
| ### |
2016-Nov-14 Mon
| 2.89
| 2.89
| 2.81
| 2.85
| 2,113,646
| ###
| 28.3
| 28.3
| ### |
2016-Nov-11 Fri
| ###
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2016-Nov-10 Thu
| ###
| ###
| 2.89
| ###
| 782,643
| ###
| 20.1
| 20.1
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| 2.87
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,945,478
| 0
| 69.8
| 69.8
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| 2.89
| ###
| 2,057,250
| 2,972,726
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
| 1,711,750
| 0
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
|