$0.80 +0.01 (%) Blue Earth Inc - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBLU historical data

Date Open High Low Close Volume
8/28/20150.780.820.770.80151,390
8/27/20150.790.830.760.79146,813
8/26/20150.850.850.760.79117,353
8/25/20150.730.850.730.83183,769
8/24/20150.780.890.600.76195,803
8/21/20150.940.950.830.84150,410
8/20/20150.880.900.860.9099,928
8/19/20150.830.900.830.8769,137
8/18/20150.860.890.760.83375,200
8/17/20150.890.900.870.87115,430
8/14/20150.870.990.870.92136,211
8/13/20150.920.960.880.90116,901
8/12/20150.911.000.890.92434,996
8/11/20150.870.910.860.86103,527
8/10/20150.910.930.860.86107,497
8/7/20150.860.940.860.91128,974
8/6/20150.890.950.850.8674,340
8/5/20150.910.990.850.92113,444
8/4/20150.920.990.920.94109,187
8/3/20151.051.050.920.95103,714
7/31/20150.971.040.911.02168,280
7/30/20150.901.010.820.97306,891
7/29/20150.820.900.820.88120,105
7/28/20150.820.890.810.81102,961
7/27/20150.840.870.810.82102,952
7/24/20150.860.900.820.8483,395
7/23/20150.890.950.860.86192,302
7/22/20150.870.950.850.92131,838
7/21/20150.880.920.850.87124,570
7/20/20150.880.980.850.8799,411
7/17/20150.950.970.900.9385,741
7/16/20150.981.000.890.96112,309
7/15/20150.920.960.870.95144,182
7/14/20150.990.990.900.92145,020
7/13/20151.081.080.991.00289,882
7/10/20151.051.091.051.06203,571
7/9/20151.001.081.001.07194,446
7/8/20151.031.030.990.99233,025
7/7/20151.051.071.011.05267,168
7/6/20151.131.131.031.08261,847
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
  • Showing 1-100 of 253 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!