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 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| 521,379
| 0
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 940,358
| 0
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 938,028
| 0
| 73.8
| 73.8
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| 4.125
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 761,188
| 0
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 874,645
| 0
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 4
| ###
| 1,323,150
| ###
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 4
| ###
| 1,296,685
| 2,593,370
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 1,204,847
| 0
| 77.6
| 77.6
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 2,009,140
| 0
| 78.3
| 78.3
| 0.0 |
2020-Sep-16 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| 4
| ###
| ###
| 973,783
| ###
| 68.2
| 68.2
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| 4
| 1,260,953
| 0
| 42.3
| 42.3
| 0.3 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 1,256,653
| 0
| 79.9
| 79.9
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| 3.975
| ###
| 1,233,570
| 2,451,720
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 1,804,578
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 767,980
| 0
| 66.7
| 66.7
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Aug-27 Thu
| ###
| 4
| ###
| ###
| 908,955
| ###
| 70.7
| 70.7
| 0.0 |
2020-Aug-26 Wed
| 4
| ###
| ###
| ###
| 844,254
| 0
| 41.3
| 41.3
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 4
|
|
| 42.7
| 42.7
| 0.3 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 1,354,723
| 0
| 38.0
| 38.0
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,848,240
| 0
| 28.0
| 28.0
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 2,431,179
| 0
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 4
| ###
| ###
| ###
| 1,131,987
| 0
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| 4
| ###
| ###
| 873,421
| 1,746,842
| 79.3
| 79.3
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| 1,097,151
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 3.88
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2020-Aug-06 Thu
| ###
| 4
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-Aug-05 Wed
| ###
| 4
| ###
| ###
| 1,179,778
| 2,359,556
| 66.9
| 66.9
| 0.0 |
2020-Aug-04 Tue
| 3.87
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 3.84
| 3.87
| 3.81
| 3.83
|
|
| 44.0
| 44.0
| ### |
2020-Jul-31 Fri
| ###
| ###
| 3.81
| 3.85
| 1,566,188
| 2,983,588
| 33.5
| 33.5
| 0.3 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| ###
| 4
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
| 1,508,075
| 0
| 63.2
| 63.2
| 0.0 |
2020-Jul-22 Wed
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| 3.88
| ###
| 3.86
| ###
| 929,085
| ###
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 423,572
| 0
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 3.89
| ###
| 470,229
| ###
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| 3.87
| 3.89
| 806,886
| 1,561,324
| ###
| ###
| 0.3 |
2020-Jul-13 Mon
| 3.88
| ###
| 3.88
| ###
| 1,243,950
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 3.82
| 3.86
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2020-Jul-09 Thu
| 3.86
| 3.89
| 3.81
| 3.81
| 849,387
| ###
| ###
| ###
| 0.3 |
2020-Jul-08 Wed
| ###
| 3.925
| 3.8
| 3.81
|
|
| 25.5
| 25.5
| 0.3 |
2020-Jul-07 Tue
| ###
| ###
| 3.86
| 3.88
|
|
| 45.4
| 45.4
| 0.3 |
2020-Jul-06 Mon
| ###
| 3.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 723,571
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| 3.945
| 3.875
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 3.87
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Jun-30 Tue
| ###
| 4
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2020-Jun-29 Mon
| 3.89
| ###
| 3.82
| 3.87
| 1,119,355
| ###
| 44.1
| 44.1
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 3.88
| ###
| 3.87
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 3.87
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 3.85
| ###
| 1,539,142
| 2,962,848
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| 3.89
| ###
| 3.89
| ###
| 3,878,579
| ###
| 72.5
| 72.5
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 3.82
| 3.82
| 2,294,089
| ###
| 19.7
| 19.7
| 0.3 |
2020-Jun-17 Wed
| ###
| ###
| 3.84
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2020-Jun-16 Tue
| 3.82
| 3.89
| 3.78
| 3.85
| 1,223,228
| 4,691,079
| 61.3
| 61.3
| 0.3 |
2020-Jun-15 Mon
| 3.79
| 3.84
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2020-Jun-12 Fri
| 3.79
| 3.83
| 3.74
| 3.81
| 1,231,253
| ###
| 63.9
| 63.9
| 0.3 |
2020-Jun-11 Thu
| 3.89
| ###
| 3.83
| 3.85
| 1,280,286
| 2,451,747
| 53.1
| 53.1
| 0.3 |
2020-Jun-10 Wed
| ###
| ###
| ###
| 4
| 1,609,440
| 0
| 70.7
| 70.7
| 0.3 |
2020-Jun-09 Tue
| 3.88
| ###
| 3.86
| ###
| 2,178,653
| ###
| 78.8
| 78.8
| 0.0 |
2020-Jun-05 Fri
| 3.81
| 3.81
| 3.75
| 3.77
|
|
| 27.2
| 27.2
| ### |
2020-Jun-04 Thu
| 3.73
| 3.83
| 3.7
| 3.82
| 2,478,458
| ###
| 84.7
| 84.7
| 0.3 |
2020-Jun-03 Wed
| 3.7
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 3.71
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 3.73
| 3.77
| ###
| ###
| 1,432,652
| 2,700,549
| 27.7
| 27.7
| 0.0 |
2020-May-29 Fri
| 3.85
| 3.86
| 3.75
| 3.78
| 1,865,084
| 7,096,644
| 27.7
| 27.7
| 0.3 |
2020-May-28 Thu
| 3.88
| ###
| 3.83
| 3.86
| 1,480,054
| ###
| ###
| ###
| 0.3 |
2020-May-27 Wed
| 3.84
| ###
| 3.745
| 3.86
| 1,367,654
| ###
| ###
| ###
| 0.3 |
2020-May-26 Tue
| ###
| 3.84
| ###
| 3.83
| 1,417,153
| ###
| 83.6
| 83.6
| ### |
2020-May-25 Mon
| ###
| ###
| 3.59
| ###
| 1,008,923
| ###
| 61.3
| 61.3
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 1,169,677
| 0
| 42.1
| 42.1
| 0.0 |
2020-May-21 Thu
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 3.52
| 3.59
| 3.49
| 3.57
| 715,774
| ###
| ###
| ###
| 0.3 |
2020-May-19 Tue
| 3.59
| ###
| 3.52
| 3.52
|
|
| 24.6
| 24.6
| ### |
2020-May-18 Mon
| 3.49
| 3.56
| 3.485
| 3.5
| 1,027,759
| 3,620,281
| ###
| ###
| 0.3 |
2020-May-15 Fri
| 3.47
| 3.53
| 3.43
| 3.48
| 949,151
| 3,303,045
| 68.1
| 68.1
| 0.2 |
2020-May-14 Thu
| 3.4
| 3.49
| ###
| 3.47
|
|
| 87.9
| 87.9
| 0.2 |
2020-May-13 Wed
| 3.47
| 3.52
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| 3.55
| 3.59
| 3.46
| 3.56
| 1,936,380
| ###
| 80.2
| 80.2
| 0.3 |
2020-May-11 Mon
| 3.52
| 3.56
| 3.47
| 3.56
| 1,106,070
| ###
| 69.3
| 69.3
| 0.3 |
2020-May-08 Fri
| 3.57
| ###
| ###
| 3.51
| 1,316,642
| 0
| ###
| ###
| ### |
2020-May-07 Thu
| 3.56
| ###
| 3.54
| 3.54
| 1,831,072
| ###
| ###
| ###
| 0.3 |
2020-May-06 Wed
| ###
| ###
| 3.51
| 3.55
| 1,151,528
| ###
| 26.5
| 26.5
| ### |
2020-May-05 Tue
| 3.55
| ###
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2020-May-04 Mon
| 3.41
| 3.53
| ###
| 3.5
| 1,701,459
| 3,003,075
| 83.0
| 83.0
| 0.3 |
2020-May-01 Fri
| 3.5
| 3.55
| 3.44
| 3.44
| 2,051,828
| ###
| ###
| ###
| 0.2 |
2020-Apr-30 Thu
| 3.47
| 3.57
| 3.44
| 3.53
|
|
| 65.6
| 65.6
| 0.3 |
2020-Apr-29 Wed
| 3.43
| 3.47
| 3.41
| 3.43
| 827,045
| ###
| ###
| ###
| 0.2 |
2020-Apr-28 Tue
| 3.5
| 3.53
| 3.43
| 3.44
|
|
| 28.8
| 28.8
| 0.2 |
2020-Apr-27 Mon
| ###
| 3.46
| ###
| 3.42
| 1,393,277
| ###
| 77.0
| 77.0
| 0.2 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 843,222
| 0
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| 3.42
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Apr-22 Wed
| 3.28
| ###
| 3.27
| ###
| 1,364,981
| 2,231,743
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 3.41
| 3.46
| ###
| ###
| 1,597,040
| 2,762,879
| 37.1
| 37.1
| 0.0 |
2020-Apr-20 Mon
| 3.45
| 3.5
| 3.41
| 3.47
| 1,528,689
| 5,281,620
| ###
| ###
| 0.2 |
2020-Apr-17 Fri
| 3.52
| ###
| 3.49
| 3.49
| 1,867,157
| 3,258,188
| 27.5
| 27.5
| ### |
2020-Apr-16 Thu
| ###
| 3.45
| ###
| 3.45
| 1,809,729
| 3,121,782
| 86.2
| 86.2
| ### |
2020-Apr-15 Wed
| 3.45
| 3.46
| ###
| 3.43
| 1,960,980
| ###
| ###
| ###
| 0.2 |
2020-Apr-14 Tue
| 3.41
| 3.43
| ###
| 3.4
| 2,059,770
| ###
| ###
| ###
| 0.2 |
2020-Apr-09 Thu
| ###
| 3.43
| ###
| 3.43
| 1,028,758
| ###
| 70.5
| 70.5
| 0.2 |
2020-Apr-08 Wed
| ###
| 3.42
| 3.28
| ###
| 1,920,254
| 6,432,850
| 33.6
| 33.6
| 0.0 |
2020-Apr-07 Tue
| 3.41
| 3.51
| ###
| 3.42
| 1,927,255
| ###
| ###
| ###
| 0.2 |
2020-Apr-06 Mon
| 3.2
| ###
| ###
| ###
| 1,232,644
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| 3.23
| ###
| ###
| 1,454,141
| ###
| 47.6
| 47.6
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 1,247,046
| 0
| 62.8
| 62.8
| 0.0 |
2020-Apr-01 Wed
| ###
| 3.44
| 3.23
| 3.29
| 2,310,253
| ###
| ###
| ###
| ### |
2020-Mar-31 Tue
| ###
| 3.42
| 3.255
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2020-Mar-30 Mon
| 3.24
| ###
| ###
| ###
| 2,197,849
| 0
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 3.45
| 3.52
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 3.48
| 3.25
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Mar-25 Wed
| 3.46
| 3.49
| ###
| 3.23
|
|
| ###
| ###
| ### |
2020-Mar-24 Tue
| 2.74
| 3.29
| 2.73
| 3.25
|
|
| 96.3
| 96.3
| 0.2 |
2020-Mar-23 Mon
| 2.74
| ###
| 2.59
| 2.73
| 2,836,178
| 3,672,850
| ###
| ###
| ### |
2020-Mar-20 Fri
| ###
| ###
| 2.83
| 2.83
| 4,474,020
| ###
| ###
| ###
| 0.2 |
2020-Mar-19 Thu
| ###
| ###
| 2.86
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 4,032,656
| 0
| 19.6
| 19.6
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| 3.26
|
|
| 74.3
| 74.3
| 0.2 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 3.2
| 3.46
| ###
| 3.46
| 4,111,376
| 7,112,680
| 78.9
| 78.9
| 0.2 |
2020-Mar-12 Thu
| 3.57
| 3.59
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 3.59
| ###
| 1,676,679
| ###
| 85.6
| 85.6
| 0.0 |
2020-Mar-10 Tue
| 3.55
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 3.72
| ###
| ###
| 1,588,054
| 2,953,780
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 3.82
| 3.84
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-Mar-05 Thu
| 3.8
| 3.88
| 3.8
| 3.85
| 1,331,549
| 5,113,148
| ###
| ###
| 0.3 |
|