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-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 |
2020-Mar-04 Wed
| 3.75
| 3.81
| 3.75
| 3.79
| 989,158
| ###
| 80.9
| 80.9
| ### |
2020-Mar-03 Tue
| 3.75
| 3.82
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2020-Mar-02 Mon
| 3.74
| 3.77
| ###
| 3.74
|
|
| 59.4
| 59.4
| 0.3 |
2020-Feb-28 Fri
| 3.83
| 3.85
| 3.75
| 3.79
|
|
| 48.2
| 48.2
| ### |
2020-Feb-27 Thu
| 3.86
| ###
| 3.855
| 3.88
|
|
| 76.5
| 76.5
| 0.3 |
2020-Feb-26 Wed
| 3.89
| ###
| 3.85
| 3.87
|
|
| 47.0
| 47.0
| ### |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| 4
| 490,172
| 0
| 56.3
| 56.3
| 0.3 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 593,880
| 0
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 503,921
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 489,348
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 4
| ###
| ###
| ###
| 1,746,275
| 0
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2020-Feb-12 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 3.975
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2020-Feb-10 Mon
| ###
| 4
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 1,275,254
| 0
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 1,024,475
| 0
| 23.4
| 23.4
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 755,746
| 0
| 64.1
| 64.1
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 823,320
| 0
| 69.8
| 69.8
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 545,126
| 0
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 750,452
| 0
| 86.1
| 86.1
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 4.085
| ###
| 757,071
| ###
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 907,787
| 0
| 76.0
| 76.0
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| 4
| ###
| 4
| ###
| 544,442
| 1,088,884
| 72.1
| 72.1
| 0.0 |
2020-Jan-14 Tue
| ###
| 4
| ###
| 4
|
|
| 73.3
| 73.3
| 0.3 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 4
| ###
| ###
| 814,580
| ###
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 4
| 4
| ###
| ###
| 599,022
| 1,198,044
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 4
| 4
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2020-Jan-07 Tue
| ###
| 4
| ###
| 4
| 458,987
| 917,974
| 73.7
| 73.7
| 0.3 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 643,940
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 836,447
| 0
| 71.9
| 71.9
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 951,852
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,749,386
| 0
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 1,754,424
| 0
| 80.0
| 80.0
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 1,223,748
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 4.23
| 4.23
| ###
| ###
| 751,628
| ###
| 27.0
| 27.0
| 0.0 |
2019-Dec-10 Tue
| 4.24
| 4.25
| ###
| 4.2
| 543,054
| 1,153,989
| ###
| ###
| ### |
2019-Dec-09 Mon
| 4.25
| 4.26
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2019-Dec-06 Fri
| 4.23
| 4.255
| 4.22
| 4.24
| 749,374
| 3,175,472
| ###
| ###
| 0.3 |
2019-Dec-05 Thu
| ###
| 4.24
| ###
| 4.22
|
|
| 79.5
| 79.5
| ### |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 4.22
| 4.24
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2019-Dec-02 Mon
| 4.25
| 4.29
| 4.24
| 4.26
| 561,574
| ###
| ###
| ###
| 0.3 |
2019-Nov-29 Fri
| 4.29
| ###
| 4.26
| 4.26
| 691,452
| ###
| 29.6
| 29.6
| 0.3 |
2019-Nov-28 Thu
| 4.26
| 4.28
| 4.23
| 4.26
| 905,470
| 3,852,774
| 69.1
| 69.1
| 0.3 |
2019-Nov-27 Wed
| 4.24
| 4.26
| 4.22
| 4.25
| 1,101,886
| ###
| ###
| ###
| ### |
2019-Nov-26 Tue
| 4.21
| 4.24
| ###
| 4.22
| 1,006,628
| 2,134,051
| 70.0
| 70.0
| ### |
2019-Nov-25 Mon
| 4.22
| 4.22
| ###
| 4.21
|
|
| 38.9
| 38.9
| ### |
2019-Nov-22 Fri
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| 4.23
| 4.24
| ###
| ###
| 574,648
| 1,218,253
| 23.2
| 23.2
| 0.0 |
2019-Nov-19 Tue
| ###
| 4.25
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 579,872
| 0
| 78.0
| 78.0
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| 4.125
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 745,482
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 4.045
| ###
| 1,246,450
| 2,520,945
| 22.5
| 22.5
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 880,078
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 4.2
| ###
| ###
| 597,584
| 1,254,926
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| 4.21
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Oct-31 Thu
| ###
| 4.2
| ###
| ###
| 622,846
| 1,307,976
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
| 929,547
| 0
| 75.5
| 75.5
| 0.0 |
2019-Oct-28 Mon
| 4.21
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2019-Oct-24 Thu
| 4.25
| ###
| 4.2
| 4.21
|
|
| 27.9
| 27.9
| ### |
2019-Oct-23 Wed
| 4.27
| 4.285
| 4.23
| 4.24
|
|
| 32.3
| 32.3
| 0.3 |
2019-Oct-22 Tue
| ###
| ###
| 4.26
| 4.27
| 877,127
| 1,868,280
| 27.0
| 27.0
| ### |
2019-Oct-21 Mon
| 4.27
| ###
| 4.25
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Oct-18 Fri
| 4.29
| 4.29
| 4.23
| 4.26
|
|
| ###
| ###
| 0.3 |
2019-Oct-17 Thu
| 4.26
| ###
| 4.23
| ###
| 2,130,857
| ###
| 80.1
| 80.1
| 0.0 |
2019-Oct-16 Wed
| ###
| 4.25
| ###
| 4.25
| 1,547,584
| ###
| ###
| ###
| ### |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 1,606,784
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 4
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2019-Oct-09 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 4
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| 4
| 501,949
| 0
| 76.4
| 76.4
| 0.3 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 619,451
| 0
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| 4
| 1,249,970
| 0
| ###
| ###
| 0.3 |
2019-Sep-30 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 4
| ###
| ###
| 4
| 676,085
| 0
| ###
| ###
| 0.3 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 875,470
| 0
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 3.89
| ###
| 3.88
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Sep-20 Fri
| 3.89
| ###
| 3.86
| 3.88
| 2,717,140
| 5,244,080
| 33.6
| 33.6
| 0.3 |
2019-Sep-19 Thu
| 3.86
| ###
| 3.85
| 3.88
|
|
| 74.0
| 74.0
| 0.3 |
2019-Sep-18 Wed
| 3.88
| 3.88
| 3.84
| 3.85
| 1,124,976
| ###
| ###
| ###
| 0.3 |
2019-Sep-17 Tue
| 3.87
| 3.88
| 3.84
| 3.87
| 884,326
| ###
| 67.0
| 67.0
| ### |
2019-Sep-16 Mon
| 3.87
| 3.89
| 3.83
| 3.86
|
|
| 32.5
| 32.5
| 0.3 |
2019-Sep-13 Fri
| 3.89
| ###
| 3.88
| ###
| 828,651
| 1,607,582
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| 3.955
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| 3.87
| ###
| 999,144
| 1,933,343
| 64.2
| 64.2
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 3.89
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 657,955
| 0
| 72.2
| 72.2
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 3.86
| 3.88
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2019-Sep-03 Tue
| 3.87
| 3.89
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2019-Sep-02 Mon
| ###
| ###
| 3.87
| 3.88
| 592,289
| 1,146,079
| 31.6
| 31.6
| 0.3 |
2019-Aug-30 Fri
| 3.88
| ###
| 3.86
| ###
| 1,049,570
| 2,025,670
| 69.3
| 69.3
| 0.0 |
2019-Aug-29 Thu
| 3.85
| 3.87
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Aug-28 Wed
| 3.84
| 3.87
| 3.84
| 3.85
| 899,425
| 3,467,283
| 63.9
| 63.9
| 0.3 |
2019-Aug-27 Tue
| 3.83
| 3.86
| 3.82
| 3.84
| 813,451
| 3,123,651
| 66.4
| 66.4
| 0.3 |
2019-Aug-26 Mon
| 3.82
| 3.85
| 3.81
| 3.84
|
|
| 74.8
| 74.8
| 0.3 |
2019-Aug-23 Fri
| 3.84
| 3.87
| 3.825
| 3.85
| 1,042,253
| ###
| ###
| ###
| 0.3 |
2019-Aug-22 Thu
| 3.85
| 3.85
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 3.82
| 3.84
| 3.79
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Aug-20 Tue
| 3.79
| 3.83
| 3.79
| 3.83
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| 3.85
| 3.85
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2019-Aug-16 Fri
| 3.79
| ###
| 3.76
| 3.8
| 1,291,724
| 2,428,441
| 72.4
| 72.4
| ### |
|