$1.13 +0.07 (%) Blue Earth Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBLU historical data

Date Open High Low Close Volume
7/2/20151.051.141.051.13204,446
7/1/20151.061.091.051.06157,427
6/30/20151.121.131.031.09185,498
6/29/20151.331.371.051.14457,450
6/26/20151.331.381.131.37712,747
6/25/20151.131.311.121.29254,672
6/24/20151.111.131.061.12153,753
6/23/20151.061.131.061.12154,255
6/22/20151.071.171.051.08133,669
6/19/20151.041.160.991.08380,680
6/18/20151.051.080.991.04287,759
6/17/20151.051.071.041.05196,495
6/16/20151.151.151.001.03243,797
6/15/20151.211.221.151.16150,007
6/12/20151.241.261.211.23222,533
6/11/20151.221.301.221.27157,069
6/10/20151.281.281.221.26185,878
6/9/20151.241.301.241.28164,379
6/8/20151.281.281.231.25259,140
6/5/20151.311.311.201.29282,091
6/4/20151.411.471.221.34631,120
6/3/20151.441.521.381.40446,538
6/2/20151.551.561.401.41506,482
6/1/20151.561.581.481.53287,765
5/29/20151.451.591.401.53344,656
5/28/20151.551.631.451.46372,318
5/27/20151.521.531.451.50247,642
5/26/20151.481.521.411.51264,855
5/22/20151.451.541.421.51541,628
5/21/20151.381.541.341.48578,732
5/20/20151.301.391.291.36227,929
5/19/20151.221.391.221.31268,855
5/18/20151.291.371.211.27369,846
5/15/20151.171.361.171.29383,863
5/14/20151.081.231.041.21432,547
5/13/20151.051.081.021.0794,820
5/12/20151.071.070.991.03239,690
5/11/20150.991.090.961.05193,928
5/8/20150.931.030.900.98190,893
5/7/20150.950.950.910.9267,341
5/6/20150.910.980.870.94195,272
5/5/20150.890.910.850.9173,848
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
  • Showing 1-100 of 213 items
  • 1
  • 2
  • 3
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!