$3.50 +0.01 (%) Broadwind Energy Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWEN historical data

Date Open High Low Close Volume
5/24/20163.503.533.493.5020,418
5/23/20163.503.523.483.4932,442
5/20/20163.433.503.433.4819,739
5/19/20163.503.503.433.5026,338
5/18/20163.413.503.413.5021,798
5/17/20163.413.503.383.5020,135
5/16/20163.503.573.383.3831,285
5/13/20163.633.823.363.5376,413
5/12/20163.513.813.513.6899,835
5/11/20163.503.583.413.5847,612
5/10/20163.393.473.343.4021,862
5/9/20163.393.403.313.3114,855
5/6/20163.323.403.303.3915,296
5/5/20163.303.393.283.2921,791
5/4/20163.313.353.303.3019,585
5/3/20163.343.363.303.3051,230
5/2/20163.343.393.193.3342,076
4/29/20163.503.503.213.3852,110
4/28/20163.143.473.143.30277,138
4/27/20163.333.333.133.1410,175
4/26/20163.203.323.173.2618,781
4/25/20163.223.273.173.258,371
4/22/20163.203.243.163.1830,243
4/21/20163.043.173.013.1617,332
4/20/20162.973.052.973.037,780
4/19/20162.963.032.952.9921,031
4/18/20162.943.042.902.9230,328
4/15/20163.023.042.952.9612,579
4/14/20163.043.042.993.0116,492
4/13/20163.013.123.003.0023,163
4/12/20163.013.133.003.015,128
4/11/20163.053.123.003.058,245
4/8/20163.083.132.963.0111,296
4/7/20162.903.042.903.0012,949
4/6/20162.923.012.902.9021,020
4/5/20163.153.152.952.969,700
4/4/20162.943.152.922.988,469
4/1/20162.973.112.823.0353,638
3/31/20163.163.193.013.0124,756
3/30/20163.143.232.943.12101,238
3/29/20162.893.082.773.0432,986
3/28/20162.753.062.662.8761,908
3/24/20162.542.762.542.7339,332
3/23/20162.712.712.522.5512,319
3/22/20162.672.792.572.7238,833
3/21/20162.492.752.452.7154,907
3/18/20162.432.502.412.4796,730
3/17/20162.372.452.342.4519,724
3/16/20162.222.402.192.3954,938
3/15/20162.142.232.092.2039,182
3/14/20162.152.152.002.1517,073
3/11/20162.112.182.042.1622,709
3/10/20162.112.132.032.0810,863
3/9/20162.142.202.052.1333,078
3/8/20162.042.102.002.0110,532
3/7/20162.062.102.052.0913,166
3/4/20162.042.162.002.0226,138
3/3/20162.102.102.002.0011,603
3/2/20161.962.101.962.0824,443
3/1/20161.871.971.871.9711,627
2/29/20161.811.941.801.83199,909
2/26/20161.791.891.791.8184,759
2/25/20161.801.801.761.7911,564
2/24/20161.791.801.741.8013,198
2/23/20161.831.841.801.802,729
2/22/20161.841.841.771.7714,915
2/19/20161.771.811.751.7916,262
2/18/20161.801.831.751.7630,242
2/17/20161.801.821.711.8054,384
2/16/20161.751.821.671.7261,382
2/12/20161.851.861.751.7824,903
2/11/20161.841.901.801.8111,725
2/10/20161.881.921.861.8647,976
2/9/20161.901.961.861.9016,012
2/8/20161.951.981.861.959,179
2/5/20162.012.021.881.99141,314
2/4/20162.232.252.102.1026,402
2/3/20162.242.242.132.2333,809
2/2/20162.252.252.192.235,885
2/1/20162.232.262.202.2312,576
1/29/20162.252.272.212.2437,391
1/28/20162.152.222.132.1829,593
1/27/20162.182.252.152.1547,049
1/26/20162.162.252.162.1635,373
1/25/20162.332.342.112.1941,356
1/22/20162.292.492.222.3534,346
1/21/20162.122.252.092.2326,297
1/20/20162.132.162.042.1170,246
1/19/20162.162.222.122.1718,163
1/15/20162.082.242.082.1520,408
1/14/20162.222.282.082.1964,154
1/13/20162.252.252.062.1515,996
1/12/20162.132.262.122.2679,994
1/11/20162.022.151.982.1563,818
1/8/20162.102.101.962.0017,827
1/7/20161.992.011.951.9551,917
1/6/20162.022.082.002.0029,662
1/5/20162.132.152.012.0527,188
1/4/20162.022.152.022.1120,514
12/31/20152.102.122.052.08175,294
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center