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 |
2022-Aug-04 Thu
| ###
| ###
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2022-Aug-03 Wed
| 4.24
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2022-Aug-02 Tue
| 4.28
| 4.28
| 4.21
| 4.23
| 732,729
| ###
| ###
| ###
| 0.3 |
2022-Aug-01 Mon
| 4.27
| ###
| 4.23
| 4.24
| 1,287,720
| 2,723,527
| 40.3
| 40.3
| 0.3 |
2022-Jul-29 Fri
| 4.23
| 4.28
| 4.21
| 4.28
| 844,225
| ###
| 73.8
| 73.8
| 0.3 |
2022-Jul-28 Thu
| 4.21
| 4.23
| ###
| ###
| 459,981
| 972,859
| 26.2
| 26.2
| 0.0 |
2022-Jul-27 Wed
| 4.21
| 4.24
| 4.2
| 4.22
| 404,726
| 1,707,943
| 67.2
| 67.2
| ### |
2022-Jul-26 Tue
| 4.24
| 4.24
| 4.22
| 4.22
|
|
| 36.0
| 36.0
| ### |
2022-Jul-25 Mon
| 4.2
| 4.245
| ###
| 4.22
| 879,577
| ###
| 77.4
| 77.4
| ### |
2022-Jul-22 Fri
| ###
| ###
| ###
| 4.21
| 995,471
| 0
| 73.6
| 73.6
| ### |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
| 888,055
| 0
| 29.4
| 29.4
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
| 763,952
| 0
| 66.3
| 66.3
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 4
| ###
| 1,147,175
| 2,294,350
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 741,744
| 0
| 25.0
| 25.0
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2022-Jul-12 Tue
| 4
| ###
| 4
| ###
| 744,587
| 1,489,174
| 85.8
| 85.8
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 723,044
| 0
| 48.3
| 48.3
| 0.0 |
2022-Jul-08 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 478,955
| 0
| 35.3
| 35.3
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 1,443,873
| 0
| 78.2
| 78.2
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 710,680
| 0
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| 4.045
| ###
| ###
| 1,281,046
| ###
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 3.89
| 3.89
| 1,913,429
| ###
| 34.3
| 34.3
| 0.3 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,134,345
| 0
| 38.0
| 38.0
| 0.0 |
2022-Jun-28 Tue
| ###
| 4.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 1,357,480
| 0
| 85.3
| 85.3
| 0.0 |
2022-Jun-22 Wed
| 3.87
| ###
| 3.86
| ###
| 1,056,356
| ###
| 82.1
| 82.1
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2022-Jun-20 Mon
| 3.85
| ###
| 3.77
| 3.89
| 1,335,488
| ###
| ###
| ###
| 0.3 |
2022-Jun-17 Fri
| ###
| 3.81
| ###
| 3.8
|
|
| ###
| ###
| ### |
2022-Jun-16 Thu
| 3.74
| 3.76
| ###
| 3.7
|
|
| 33.0
| 33.0
| 0.3 |
2022-Jun-15 Wed
| ###
| 3.72
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2022-Jun-14 Tue
| 3.8
| 3.8
| 3.655
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| 3.875
| 3.88
|
|
| 37.9
| 37.9
| 0.3 |
2022-Jun-09 Thu
| ###
| 4.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
| 559,824
| 0
| 81.4
| 81.4
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 1,086,227
| 0
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| 457,529
| 0
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2022-May-25 Wed
| ###
| 4.125
| ###
| ###
| 906,483
| 1,869,621
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 601,253
| 0
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 508,644
| 0
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 498,575
| 0
| 66.5
| 66.5
| 0.0 |
2022-May-18 Wed
| ###
| 4.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| 857,677
| 0
| 45.5
| 45.5
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| 1,504,273
| 0
| 62.5
| 62.5
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 56.2
| 56.2
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 1,745,029
| 0
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 1,762,675
| 0
| 51.5
| 51.5
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 1,762,675
| 0
| 51.5
| 51.5
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| 1,471,541
| 0
| 46.9
| 46.9
| 0.0 |
2022-May-05 Thu
| ###
| 4.23
| ###
| 4.23
| 1,168,988
| ###
| 79.7
| 79.7
| 0.3 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 539,383
| 0
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
| 707,627
| 0
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| 656,251
| 0
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 628,282
| 0
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 79.2
| 79.2
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 919,972
| 0
| 43.3
| 43.3
| 0.0 |
|