$1.10 -0.08 (%) Blue Earth Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBLU historical data

Date Open High Low Close Volume
11/26/20141.101.271.101.18414,910
11/25/20141.091.141.081.11276,175
11/24/20141.131.131.081.11307,979
11/21/20141.111.171.081.12491,531
11/20/20141.101.191.051.12273,857
11/19/20141.171.301.051.11319,456
11/18/20141.101.211.091.19316,734
11/17/20141.331.341.161.17357,208
11/14/20141.361.361.271.30230,653
11/13/20141.291.391.291.36125,084
11/12/20141.341.401.271.31143,630
11/11/20141.391.411.311.37129,752
11/10/20141.451.501.401.41103,646
11/7/20141.471.541.451.4870,573
11/6/20141.471.551.471.50136,567
11/5/20141.611.721.461.51136,440
11/4/20141.711.761.571.61219,350
11/3/20141.501.821.431.75675,510
10/31/20141.471.581.411.53471,190
10/30/20141.351.501.301.46347,305
10/29/20141.401.421.221.35485,674
10/28/20141.401.431.361.40698,782
10/27/20141.461.491.351.43989,222
10/24/20141.431.481.301.481,219,214
10/23/20141.381.501.341.44832,386
10/22/20141.611.851.331.525,026,195
10/21/20142.602.601.001.296,692,197
10/20/20142.642.682.472.58228,996
10/17/20142.602.842.512.67320,751
10/16/20142.552.632.502.54221,405
10/15/20142.572.682.382.60394,793
10/14/20142.802.802.562.57180,315
10/13/20142.912.952.702.7695,841
10/10/20142.993.092.622.88331,925
10/9/20143.003.072.953.02194,091
10/8/20143.003.032.923.01369,846
10/7/20143.333.332.882.99502,854
10/6/20143.353.383.313.31106,056
10/3/20143.453.453.293.32156,884
10/2/20143.603.613.253.30360,679
10/1/20143.693.823.173.56677,448
9/30/20143.603.933.593.77713,206
9/29/20143.573.603.463.60240,384
9/26/20143.413.553.353.52349,084
9/25/20143.393.403.323.40213,909
9/24/20143.363.403.303.36280,487
9/23/20143.403.403.263.30267,629
9/22/20143.203.383.123.37551,967
9/19/20143.083.203.003.20361,323
9/18/20143.103.133.003.05160,829
9/17/20143.103.102.963.10261,192
9/16/20143.143.163.053.07169,047
9/15/20143.103.253.103.14340,087
9/12/20143.123.183.083.15340,711
9/11/20143.043.113.033.11195,552
9/10/20143.043.113.003.00152,448
9/9/20143.123.122.983.02290,363
9/8/20143.093.123.003.10269,193
9/5/20143.053.082.763.08343,916
9/4/20143.053.052.983.04152,801
9/3/20143.003.143.003.00197,543
9/2/20143.153.152.803.04310,062
8/29/20143.203.203.103.15436,895
8/28/20143.153.193.053.12440,801
Trading Center