BW Energy Limited Historical Data - 6BW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
BW Energy Limited (6BW)
BW Energy Limited (6BW) Historical

BW Energy Limited (6BW)

2.22

0.03

(1.37%)

Closed March 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.452488687783	2.21	2.325	2.21	1167	2.26957143	DE
4	0.03	1.3698630137	2.19	2.325	2.165	854	2.22475098	DE
12	0.32	16.8421052632	1.9	2.37	1.898	2858	2.1387227	DE
26	-0.215	-8.8295687885	2.435	2.435	1.826	4305	2.10828717	DE
52	-0.175	-7.30688935282	2.395	2.99	1.826	3352	2.26082964	DE
156	0.0250001	1.13895677171	2.1949999	2.99	1.826	3766	2.27788688	DE
260	0.0250001	1.13895677171	2.1949999	2.99	1.826	3766	2.27788688	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	2.24	-0.09	-3.66	2.24	2.24	2.24	10359
1740691620	2.325	0	0.00	2.325	2.325	2.325	0
1740605220	2.325	0	0.00	2.325	2.325	2.325	0
1740518820	2.325	0.11	4.97	2.325	2.325	2.325	1800
1740432420	2.215	0	0.23	2.215	2.215	2.215	300
1740173220	2.21	-0.03	-1.34	2.21	2.21	2.21	1400
1740086820	2.24	0.01	0.22	2.24	2.24	2.24	1021
1740000420	2.235	0.04	2.05	2.235	2.235	2.235	34
1739914020	2.19	0	0.00	2.19	2.19	2.19	0
1739827620	2.19	0	0.00	2.19	2.19	2.19	0
1739568420	2.19	0.02	0.92	2.19	2.19	2.19	1500
1739482020	2.17	-0.06	-2.47	2.17	2.17	2.17	1620
1739395620	2.225	0	0.00	2.225	2.225	2.225	0
1739309220	2.225	0.01	0.45	2.225	2.225	2.225	1000
1739222820	2.215	0.04	2.07	2.225	2.225	2.215	7
1738963620	2.17	-0.02	-0.91	2.165	2.17	2.165	365
1738877220	2.19	0	0.00	2.19	2.19	2.19	0
1738790820	2.19	0	0.00	2.19	2.19	2.19	0
1738704420	2.19	-0.08	-3.52	2.19	2.19	2.19	350
1738618020	2.27	0	0.00	2.27	2.27	2.27	0
1738358820	2.27	0	0.00	2.27	2.27	2.27	0
1738272420	2.27	0.08	3.42	2.29	2.29	2.27	1095
1738186020	2.1949999	0	0.00	2.1949999	2.1949999	2.1949999	0
1738099620	2.1949999	0	0.00	2.1949999	2.1949999	2.1949999	0
1738013220	2.1949999	0.01	0.69	2.16	2.205	2.16	3100
1737754020	2.18	-0.08	-3.54	2.275	2.275	2.18	3204
1737667620	2.2599999	0.04	1.80	2.2799999	2.2799999	2.2599999	3599
1737581220	2.22	-0.07	-2.84	2.22	2.22	2.22	200
1737494820	2.285	0	0.00	2.285	2.285	2.285	0
1737408420	2.285	-0.04	-1.72	2.31	2.31	2.285	6000
1737149220	2.325	-0.05	-1.90	2.35	2.35	2.325	15100
1737062820	2.37	0.14	6.04	2.2799999	2.37	2.2799999	6150
1736976420	2.235	0	0.00	2.235	2.235	2.235	0
1736890020	2.235	0	0.00	2.235	2.235	2.235	0
1736803620	2.235	0.14	6.43	2.19	2.235	2.19	2390
1736544420	2.1	0	0.00	2.1	2.1	2.1	0
1736458020	2.1	-0.04	-1.87	2.1	2.1	2.1	5000
1736371620	2.14	0	0.00	2.14	2.14	2.14	0
1736285220	2.14	0.02	1.18	2.14	2.14	2.14	508
1736198820	2.115	0	0.00	2.115	2.115	2.115	0
1735939620	2.115	0	0.00	2.115	2.115	2.115	0
1735853220	2.115	0.12	5.96	2.04	2.115	2.04	3568
1735594020	1.996	0.03	1.73	1.996	1.996	1.996	50
1735334820	1.962	0.05	2.62	1.948	1.962	1.948	126
1734989220	1.912	-0.02	-1.04	1.898	1.912	1.898	5021
1734730020	1.932	0	0.00	1.932	1.932	1.932	0
1734643620	1.932	-0.01	-0.31	1.92	1.932	1.92	1780
1734557220	1.938	0	0.00	1.938	1.938	1.938	0
1734470820	1.938	0	0.00	1.938	1.938	1.938	0
1734384420	1.938	-0.02	-1.02	1.938	1.938	1.938	181
1734125220	1.958	-0	-0.10	1.958	1.974	1.958	5253
1734038820	1.96	-0.01	-0.31	1.986	1.986	1.96	9602
1733952420	1.966	0.02	0.92	1.966	1.966	1.966	2000
1733866020	1.948	0.05	2.53	1.958	1.958	1.948	9000
1733779620	1.9	0	0.00	1.9	1.9	1.9	0
1733520420	1.9	0.02	1.06	1.9	1.9	1.9	2000
1733434020	1.88	0	0.00	1.88	1.88	1.88	0
1733347620	1.88	0	0.00	1.88	1.88	1.88	0
1733261220	1.88	0	0.00	1.88	1.88	1.88	0
1733174820	1.88	0	0.00	1.88	1.88	1.88	0

Renoworks Software (PK)

Hub Group Inc A Dl 01

Guaranty Financial (CE)

Panther Minerals (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions