$0.86 -0.04 (%) Blue Earth Inc - NASDAQ

May. 5, 2015 | 12:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBLU historical data

Date Open High Low Close Volume
5/4/20150.870.900.870.9055,731
5/1/20150.800.900.800.90128,959
4/30/20150.830.870.810.8172,339
4/29/20150.870.880.830.8690,203
4/28/20150.890.900.870.8975,241
4/27/20150.890.910.870.8952,217
4/24/20150.860.920.850.89117,775
4/23/20150.880.880.830.8679,746
4/22/20150.860.900.860.8837,547
4/21/20150.920.920.860.8881,441
4/20/20150.930.930.850.9262,564
4/17/20150.950.950.890.9076,561
4/16/20150.990.990.930.95109,364
4/15/20150.950.990.910.98187,734
4/14/20150.950.990.940.94109,201
4/13/20151.071.070.940.95161,856
4/10/20151.021.020.950.98122,794
4/9/20151.011.071.001.0265,946
4/8/20151.011.081.001.03182,818
4/7/20151.101.101.011.01267,229
4/6/20150.981.140.981.11295,097
4/2/20151.001.050.930.99233,040
4/1/20150.901.040.881.01374,717
3/31/20150.871.000.770.89188,514
3/30/20150.920.930.870.87152,582
3/27/20150.940.950.910.9222,764
3/26/20150.941.020.910.9164,998
3/25/20150.981.020.910.94116,845
3/24/20151.041.051.001.0368,580
3/23/20151.101.100.971.0059,031
3/20/20151.151.151.061.13132,580
3/19/20151.051.181.041.13548,880
3/18/20151.001.100.951.03151,467
3/17/20150.901.030.900.98117,086
3/16/20151.001.060.930.9992,959
3/13/20150.961.070.951.02132,262
3/12/20150.961.020.910.9787,367
3/11/20151.001.000.910.9381,050
3/10/20150.981.010.900.93171,800
3/9/20151.031.061.011.0139,355
3/6/20151.021.101.011.0646,865
3/5/20151.061.091.011.0193,149
3/4/20151.101.101.031.04132,070
3/3/20151.171.171.101.1074,655
3/2/20151.161.201.161.1662,676
2/27/20151.181.181.151.1684,893
2/26/20151.221.221.181.1829,261
2/25/20151.171.221.161.22106,121
2/24/20151.201.221.171.2028,143
2/23/20151.151.201.121.1960,575
2/20/20151.201.251.201.22131,328
2/19/20151.251.251.211.2142,365
2/18/20151.261.271.211.23116,665
2/17/20151.251.271.211.2559,835
2/13/20151.191.271.141.26194,267
2/12/20151.201.231.051.1797,670
2/11/20151.221.221.201.2061,463
2/10/20151.281.281.231.2629,714
2/9/20151.291.291.211.25203,438
2/6/20151.231.301.231.28207,594
2/5/20151.231.241.201.22104,443
2/4/20151.251.251.201.2256,433
2/3/20151.231.271.231.23165,444
2/2/20151.241.271.221.23134,089
1/30/20151.271.271.231.2577,659
1/29/20151.231.291.201.2796,885
1/28/20151.241.271.211.23112,041
1/27/20151.231.271.201.2283,228
1/26/20151.291.291.231.2677,937
1/23/20151.321.321.201.29118,006
1/22/20151.331.331.271.2955,999
1/21/20151.301.351.251.3094,129
1/20/20151.351.391.251.25168,916
1/16/20151.211.391.211.33152,312
1/15/20151.361.381.201.20131,743
1/14/20151.391.551.321.35555,209
1/13/20151.311.391.251.39155,632
1/12/20151.341.351.241.32139,484
1/9/20151.391.391.301.37163,853
1/8/20151.221.381.201.38143,670
1/7/20151.311.421.161.24275,357
1/6/20151.071.391.071.32555,958
1/5/20151.101.151.061.07209,099
1/2/20151.061.151.061.10244,411
12/31/20141.021.090.961.08356,405
12/30/20141.021.100.971.04560,227
12/29/20141.111.151.021.02252,640
12/26/20141.141.151.101.11104,112
12/24/20141.171.181.101.1554,819
12/23/20141.171.291.091.18258,697
12/22/20141.051.271.001.20403,339
12/19/20141.321.381.021.02679,561
12/18/20141.401.401.251.35301,218
12/17/20141.111.461.111.39891,140
12/16/20140.871.100.851.10435,601
12/15/20140.770.900.750.87518,785
12/12/20140.750.830.720.75130,258
12/11/20140.790.840.700.78225,119
12/10/20140.850.950.750.78166,990
12/9/20140.870.980.850.85174,029
  • Showing 1-100 of 171 items
  • 1
  • 2
  • >>
Trading Center