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 |
2005-Mar-02 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 1.7
| 1.7
| ###
| 1.7
| 263,759
| ###
| ###
| ###
| ### |
2005-Feb-24 Thu
| ###
| 1.7
| ###
| ###
| 321,649
| ###
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 1.71
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| 1.72
| 1.73
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2005-Feb-21 Mon
| 1.71
| 1.72
| 1.71
| 1.72
|
|
| 73.2
| 73.2
| 0.1 |
2005-Feb-18 Fri
| 1.74
| 1.74
| 1.71
| 1.71
|
|
| 20.2
| 20.2
| 0.1 |
2005-Feb-17 Thu
| 1.75
| 1.75
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2005-Feb-16 Wed
| 1.74
| 1.75
| 1.72
| 1.74
| 421,729
| ###
| 73.6
| 73.6
| 0.1 |
2005-Feb-15 Tue
| 1.73
| 1.74
| 1.71
| 1.71
| 403,849
| ###
| ###
| ###
| 0.1 |
2005-Feb-14 Mon
| 1.75
| 1.75
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 1.72
| 1.75
| 1.72
| 1.73
| 259,157
| ###
| 68.9
| 68.9
| ### |
2005-Feb-10 Thu
| 1.73
| 1.73
| 1.71
| 1.72
| 296,843
| ###
| ###
| ###
| 0.1 |
2005-Feb-09 Wed
| 1.71
| 1.76
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Feb-08 Tue
| 1.71
| 1.72
| 1.71
| 1.71
|
|
| 72.2
| 72.2
| 0.1 |
2005-Feb-07 Mon
| 1.73
| 1.73
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2005-Feb-04 Fri
| 1.73
| 1.74
| 1.71
| 1.72
|
|
| 31.3
| 31.3
| 0.1 |
2005-Feb-03 Thu
| 1.73
| 1.73
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| 1.74
| 1.75
| 1.72
| 1.73
| 172,384
| 299,086
| ###
| ###
| ### |
2005-Jan-31 Mon
| 1.77
| 1.77
| 1.72
| 1.72
| 329,873
| 575,628
| ###
| ###
| 0.1 |
2005-Jan-28 Fri
| 1.75
| 1.76
| 1.74
| 1.76
|
|
| 74.0
| 74.0
| 0.1 |
2005-Jan-27 Thu
| 1.74
| 1.76
| 1.72
| 1.75
|
|
| 71.1
| 71.1
| 0.1 |
2005-Jan-25 Tue
| 1.73
| 1.75
| 1.73
| 1.74
|
|
| 76.2
| 76.2
| 0.1 |
2005-Jan-24 Mon
| 1.72
| 1.73
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2005-Jan-21 Fri
| 1.72
| 1.74
| 1.72
| 1.72
| 221,050
| ###
| 67.7
| 67.7
| 0.1 |
2005-Jan-20 Thu
| 1.73
| 1.74
| 1.72
| 1.72
| 488,352
| 844,848
| 29.2
| 29.2
| 0.1 |
2005-Jan-19 Wed
| 1.74
| 1.76
| 1.71
| 1.72
| 3,193,057
| 5,539,953
| 26.3
| 26.3
| 0.1 |
2005-Jan-18 Tue
| 1.78
| 1.79
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2005-Jan-17 Mon
| 1.79
| 1.8
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 1.79
| 1.81
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2005-Jan-13 Thu
| 1.79
| 1.79
| 1.77
| 1.78
| 153,779
| 273,726
| ###
| ###
| 0.1 |
2005-Jan-12 Wed
| 1.8
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Jan-11 Tue
| 1.82
| 1.82
| 1.8
| 1.8
| 578,884
| 1,047,780
| 22.8
| 22.8
| 0.1 |
2005-Jan-10 Mon
| 1.82
| 1.82
| 1.81
| 1.82
| 129,088
| ###
| ###
| ###
| ### |
2005-Jan-07 Fri
| 1.82
| 1.82
| 1.81
| 1.82
| 133,370
| ###
| ###
| ###
| ### |
2005-Jan-06 Thu
| 1.83
| 1.84
| 1.81
| 1.81
| 4,211,374
| 7,685,757
| 18.4
| 18.4
| ### |
2005-Jan-05 Wed
| 1.81
| 1.84
| 1.81
| 1.83
|
|
| 82.0
| 82.0
| ### |
2005-Jan-04 Tue
| 1.83
| 1.84
| 1.82
| 1.82
| 46,278
| 84,688
| 27.3
| 27.3
| ### |
2004-Dec-31 Fri
| 1.86
| 1.86
| 1.82
| 1.82
|
|
| 7.0
| 7.0
| ### |
2004-Dec-30 Thu
| 1.82
| 1.86
| 1.82
| 1.86
|
|
| 89.9
| 89.9
| 0.1 |
2004-Dec-29 Wed
| 1.82
| 1.83
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| 1.8
| 1.82
| 1.8
| 1.82
| 14,826
| ###
| 80.6
| 80.6
| ### |
2004-Dec-23 Thu
| 1.85
| 1.85
| 1.77
| 1.79
| 569,724
| ###
| 9.1
| 9.1
| 0.1 |
2004-Dec-22 Wed
| 1.82
| 1.88
| 1.81
| 1.87
| 198,556
| ###
| 87.7
| 87.7
| ### |
2004-Dec-21 Tue
| 1.8
| 1.82
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 1.82
| 1.82
| 1.76
| 1.79
| 500,985
| ###
| ###
| ###
| 0.1 |
2004-Dec-17 Fri
| 1.81
| 1.83
| 1.8
| 1.8
| 645,029
| 1,170,727
| ###
| ###
| 0.1 |
2004-Dec-16 Thu
| 1.83
| 1.83
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 1.81
| 1.84
| 1.8
| 1.84
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| 1.8
| 1.82
| 1.8
| 1.8
| 504,843
| ###
| ###
| ###
| 0.1 |
2004-Dec-13 Mon
| 1.82
| 1.84
| 1.8
| 1.8
| 730,844
| ###
| ###
| ###
| 0.1 |
2004-Dec-10 Fri
| 1.84
| 1.85
| 1.82
| 1.82
| 72,544
| ###
| ###
| ###
| ### |
2004-Dec-09 Thu
| 1.83
| 1.85
| 1.83
| 1.85
| 100,127
| ###
| ###
| ###
| 0.1 |
2004-Dec-08 Wed
| 1.83
| 1.83
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| 1.82
| 1.83
| 1.82
| 1.83
| 515,924
| ###
| ###
| ###
| ### |
2004-Dec-06 Mon
| 1.84
| 1.85
| 1.82
| 1.82
| 321,044
| ###
| 29.0
| 29.0
| ### |
2004-Dec-03 Fri
| 1.84
| 1.87
| 1.83
| 1.84
|
|
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 1.82
| 1.87
| 1.82
| 1.82
| 183,952
| ###
| ###
| ###
| ### |
2004-Dec-01 Wed
| 1.82
| 1.83
| 1.82
| 1.82
|
|
| 72.6
| 72.6
| ### |
2004-Nov-30 Tue
| 1.83
| 1.85
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2004-Nov-29 Mon
| 1.86
| 1.88
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 1.89
| ###
| 1.86
| 1.86
|
|
| 19.4
| 19.4
| 0.1 |
2004-Nov-25 Thu
| ###
| ###
| 1.89
| 1.89
| 180,253
| ###
| ###
| ###
| ### |
2004-Nov-24 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 1.86
| 1.89
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2004-Nov-22 Mon
| 1.88
| 1.88
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Nov-19 Fri
| ###
| ###
| 1.86
| 1.87
|
|
| 19.2
| 19.2
| ### |
2004-Nov-18 Thu
| 1.87
| ###
| 1.87
| ###
| 655,228
| ###
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 1.85
| 1.86
| 1.82
| 1.86
| 267,447
| ###
| 73.5
| 73.5
| 0.1 |
2004-Nov-16 Tue
| 1.84
| 1.85
| 1.82
| 1.84
| 239,285
| 439,087
| ###
| ###
| ### |
2004-Nov-15 Mon
| 1.86
| 1.89
| 1.84
| 1.84
| 1,038,446
| ###
| ###
| ###
| ### |
2004-Nov-12 Fri
| 1.83
| 1.84
| 1.82
| 1.84
|
|
| 70.0
| 70.0
| ### |
2004-Nov-11 Thu
| 1.82
| 1.83
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 1.83
| 1.85
| 1.82
| 1.83
|
|
| 67.9
| 67.9
| ### |
2004-Nov-09 Tue
| 1.82
| 1.83
| 1.8
| 1.82
|
|
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| 1.8
| 1.81
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 1.8
| 1.8
| 1.77
| 1.79
| 565,685
| 1,009,747
| ###
| ###
| 0.1 |
2004-Nov-04 Thu
| 1.78
| 1.8
| 1.77
| 1.8
|
|
| 74.9
| 74.9
| 0.1 |
2004-Nov-03 Wed
| 1.76
| 1.79
| 1.76
| 1.78
| 1,256,851
| ###
| ###
| ###
| 0.1 |
2004-Nov-02 Tue
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Nov-01 Mon
| 1.76
| 1.78
| 1.76
| 1.78
| 129,289
| 228,841
| 80.7
| 80.7
| 0.1 |
2004-Oct-29 Fri
| 1.8
| 1.8
| 1.76
| 1.78
| 157,820
| ###
| ###
| ###
| 0.1 |
2004-Oct-28 Thu
| 1.77
| 1.79
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Oct-27 Wed
| 1.74
| 1.77
| 1.73
| 1.77
| 217,924
| ###
| 82.8
| 82.8
| ### |
2004-Oct-26 Tue
| 1.73
| 1.75
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Oct-25 Mon
| 1.72
| 1.73
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2004-Oct-22 Fri
| 1.71
| 1.73
| 1.71
| 1.73
| 272,680
| ###
| ###
| ###
| ### |
2004-Oct-21 Thu
| 1.7
| 1.71
| 1.7
| 1.71
|
|
| 71.2
| 71.2
| 0.1 |
2004-Oct-20 Wed
| 1.7
| 1.71
| 1.7
| 1.71
| 143,385
| 244,471
| 77.3
| 77.3
| 0.1 |
2004-Oct-19 Tue
| 1.71
| 1.71
| ###
| 1.7
| 1,882,574
| ###
| ###
| ###
| ### |
2004-Oct-18 Mon
| 1.7
| 1.72
| ###
| 1.71
| 212,122
| 182,424
| 74.8
| 74.8
| 0.1 |
2004-Oct-15 Fri
| 1.7
| 1.71
| 1.7
| 1.7
| 190,652
| ###
| ###
| ###
| ### |
2004-Oct-14 Thu
| 1.7
| 1.7
| ###
| ###
| 276,373
| ###
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 1.7
| 1.72
| ###
| ###
| 204,085
| ###
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 1.7
| 1.71
| ###
| 1.7
|
|
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| 1.7
| 1.71
| ###
| 1.7
|
|
| 69.7
| 69.7
| ### |
2004-Oct-08 Fri
| ###
| 1.7
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Oct-07 Thu
| 1.71
| 1.71
| ###
| ###
| 907,083
| 775,555
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 22.9
| 22.9
| ### |
2004-Oct-05 Tue
| 1.71
| 1.73
| 1.71
| 1.71
| 1,077,555
| ###
| 70.1
| 70.1
| 0.1 |
2004-Oct-04 Mon
| 1.72
| 1.73
| 1.7
| 1.7
| 76,858
| ###
| 18.5
| 18.5
| ### |
2004-Oct-01 Fri
| 1.72
| 1.73
| 1.7
| 1.7
| 202,725
| 347,673
| ###
| ###
| ### |
2004-Sep-30 Thu
| 1.73
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Sep-29 Wed
| 1.72
| 1.73
| 1.71
| 1.72
| 137,880
| 237,153
| 65.6
| 65.6
| 0.1 |
2004-Sep-28 Tue
| 1.71
| 1.73
| 1.71
| 1.72
| 152,124
| 261,653
| ###
| ###
| 0.1 |
2004-Sep-27 Mon
| 1.73
| 1.73
| 1.72
| 1.72
| 355,224
| ###
| 29.8
| 29.8
| 0.1 |
2004-Sep-24 Fri
| 1.72
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Sep-23 Thu
| 1.72
| 1.74
| 1.72
| 1.72
| 424,850
| ###
| ###
| ###
| 0.1 |
2004-Sep-22 Wed
| 1.72
| 1.73
| 1.71
| 1.72
| 342,027
| 588,286
| 66.5
| 66.5
| 0.1 |
2004-Sep-21 Tue
| 1.71
| 1.73
| 1.71
| 1.72
| 510,376
| 877,846
| 73.1
| 73.1
| 0.1 |
2004-Sep-20 Mon
| 1.72
| 1.73
| 1.71
| 1.72
| 807,545
| 1,388,977
| 72.4
| 72.4
| 0.1 |
2004-Sep-17 Fri
| 1.72
| 1.74
| 1.72
| 1.73
| 881,657
| ###
| 69.8
| 69.8
| ### |
2004-Sep-16 Thu
| 1.7
| 1.74
| 1.7
| 1.73
|
|
| 82.4
| 82.4
| ### |
2004-Sep-15 Wed
| 1.73
| 1.74
| 1.72
| 1.73
| 635,747
| 1,099,842
| ###
| ###
| ### |
2004-Sep-14 Tue
| 1.73
| 1.75
| 1.73
| 1.73
| 848,685
| ###
| ###
| ###
| ### |
2004-Sep-13 Mon
| 1.74
| 1.76
| 1.73
| 1.74
| 517,551
| 903,126
| 68.9
| 68.9
| 0.1 |
2004-Sep-10 Fri
| 1.72
| 1.73
| 1.72
| 1.73
| 3,766,671
| ###
| ###
| ###
| ### |
2004-Sep-09 Thu
| 1.73
| 1.74
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| 1.73
| 1.75
| 1.72
| 1.73
| 169,479
| 294,046
| ###
| ###
| ### |
2004-Sep-07 Tue
| 1.72
| 1.73
| 1.71
| 1.72
| 1,416,185
| ###
| 71.4
| 71.4
| 0.1 |
2004-Sep-06 Mon
| 1.72
| 1.72
| 1.71
| 1.71
| 113,685
| ###
| 30.6
| 30.6
| 0.1 |
2004-Sep-03 Fri
| 1.76
| 1.76
| 1.71
| 1.72
| 449,256
| 779,459
| ###
| ###
| 0.1 |
2004-Sep-02 Thu
| 1.72
| 1.76
| 1.71
| 1.74
| 169,744
| ###
| 80.5
| 80.5
| 0.1 |
2004-Sep-01 Wed
| 1.7
| 1.73
| 1.7
| 1.71
| 186,083
| ###
| ###
| ###
| 0.1 |
2004-Aug-31 Tue
| 1.72
| 1.72
| 1.7
| 1.7
| 208,977
| 357,350
| 24.1
| 24.1
| ### |
2004-Aug-30 Mon
| 1.74
| 1.74
| 1.7
| 1.7
| 139,943
| ###
| ###
| ###
| ### |
2004-Aug-27 Fri
| ###
| 1.74
| ###
| 1.74
| 343,422
| 298,777
| 89.1
| 89.1
| 0.1 |
2004-Aug-26 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 535,022
| 0
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 491,475
| 0
| 26.3
| 26.3
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 397,672
| 0
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 175,785
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 175,077
| 0
| 73.3
| 73.3
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 286,081
| 0
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 113,877
| 0
| 82.8
| 82.8
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 578,341
| 0
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 281,829
| 0
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 309,743
| 0
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 93,586
| 0
| 28.9
| 28.9
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 132,882
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 344,121
| 0
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 66,443
| 0
| 15.6
| 15.6
| 0.0 |
|