$3.75 -0.06 (%) Broadwind Energy Inc - NASDAQ

May. 28, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWEN historical data

Date Open High Low Close Volume
5/27/20153.853.853.713.81132,607
5/26/20153.933.933.863.8845,079
5/22/20153.923.963.853.9198,333
5/21/20153.903.943.893.9045,879
5/20/20153.924.023.863.8677,192
5/19/20153.713.873.713.8698,424
5/18/20153.743.773.503.73191,258
5/15/20153.673.773.553.72132,806
5/14/20153.603.683.583.6148,968
5/13/20153.623.653.563.5825,224
5/12/20153.623.703.533.6045,779
5/11/20153.753.753.533.5976,796
5/8/20154.034.033.703.7466,358
5/7/20153.724.013.703.9646,549
5/6/20154.024.023.593.70111,665
5/5/20154.004.043.953.9823,588
5/4/20154.074.133.893.98128,844
5/1/20154.014.263.994.0420,521
4/30/20154.034.303.973.97124,971
4/29/20154.514.754.354.3635,354
4/28/20154.474.714.464.4845,898
4/27/20154.394.514.394.4416,257
4/24/20154.404.554.334.3894,829
4/23/20154.514.674.514.5129,592
4/22/20154.714.724.514.5178,510
4/21/20154.714.854.714.757,980
4/20/20154.684.774.684.7010,942
4/17/20154.784.784.624.6427,177
4/16/20154.824.884.704.7052,348
4/15/20154.905.044.864.8844,812
4/14/20154.854.934.854.8613,841
4/13/20154.644.874.644.8230,983
4/10/20154.764.774.644.6940,226
4/9/20154.894.904.704.7727,035
4/8/20154.924.924.744.8019,942
4/7/20154.794.904.784.8920,362
4/6/20154.854.944.774.7736,134
4/2/20155.085.164.864.8932,947
4/1/20155.005.154.865.1218,084
3/31/20155.055.054.885.008,990
3/30/20155.155.225.015.0482,054
3/27/20154.905.134.895.0531,374
3/26/20154.754.934.754.8932,263
3/25/20154.844.944.734.7611,869
3/24/20154.925.084.844.9020,552
3/23/20154.804.964.804.9338,267
3/20/20155.005.124.754.7557,028
3/19/20155.105.214.985.0215,684
3/18/20155.155.234.925.0743,208
3/17/20155.005.224.875.1447,549
3/16/20155.145.284.915.0424,988
3/13/20155.145.285.055.1417,924
3/12/20155.445.445.055.1729,114
3/11/20155.105.175.045.1527,394
3/10/20155.155.175.045.1422,537
3/9/20155.075.375.005.3433,175
3/6/20155.175.174.965.1162,574
3/5/20155.005.315.005.2437,602
3/4/20155.075.124.915.00164,745
3/3/20155.005.224.945.1158,551
3/2/20154.925.074.905.05140,262
2/27/20154.905.104.904.9774,827
2/26/20154.905.104.754.94213,128
2/25/20154.604.864.564.6364,357
2/24/20154.925.004.614.6388,497
2/23/20155.025.184.915.0139,776
2/20/20155.455.455.095.0932,594
2/19/20155.555.605.405.4565,675
2/18/20155.515.585.345.5516,839
2/17/20155.515.515.345.5123,182
2/13/20155.405.545.105.4822,963
2/12/20155.385.545.285.3322,241
2/11/20155.415.605.375.4121,187
2/10/20155.755.755.305.4546,774
2/9/20155.325.755.275.7466,185
2/6/20155.285.615.185.3521,831
2/5/20155.335.615.085.24106,186
2/4/20155.205.355.115.3587,326
2/3/20155.085.244.855.2086,242
2/2/20154.835.084.835.0841,940
1/30/20154.954.984.724.8839,947
1/29/20154.765.034.674.9136,550
1/28/20154.955.004.704.7672,284
1/27/20154.754.984.604.9143,080
1/26/20155.035.104.824.87130,248
1/23/20155.085.224.975.06163,356
1/22/20154.824.984.774.9240,066
1/21/20154.855.114.794.87136,264
1/20/20154.834.984.744.8344,211
1/16/20154.694.804.654.8019,797
1/15/20154.614.804.544.6831,947
1/14/20154.674.784.504.63109,386
1/13/20154.754.924.604.7075,773
1/12/20155.005.024.724.7573,503
1/9/20155.085.114.954.9844,103
1/8/20155.195.194.935.05344,010
1/7/20155.595.715.335.6245,346
1/6/20155.805.805.435.5383,277
1/5/20155.585.925.515.8065,315
1/2/20155.396.085.335.6831,512
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center