$4.17 -0.13 (%) Broadwind Energy Inc - NASDAQ

Dec. 8, 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
12/8/20164.214.324.164.1754,815
12/7/20164.164.344.164.3083,355
12/6/20164.104.204.054.1652,033
12/5/20164.104.164.044.1021,123
12/2/20164.044.164.044.1614,856
12/1/20164.134.254.054.0615,848
11/30/20164.154.174.054.0935,619
11/29/20164.184.204.104.1317,259
11/28/20164.354.354.104.1021,734
11/25/20164.064.324.054.3055,560
11/23/20164.174.344.004.0683,977
11/22/20164.154.234.114.2312,132
11/21/20164.154.344.084.1543,655
11/18/20164.164.274.134.1550,139
11/17/20164.034.304.014.1668,912
11/16/20164.054.104.024.0716,878
11/15/20164.124.144.054.0761,334
11/14/20164.134.194.054.1237,979
11/11/20164.094.194.004.1519,168
11/10/20164.054.173.964.1444,491
11/9/20164.354.453.954.0869,058
11/8/20164.374.484.354.4620,124
11/7/20164.354.404.194.4016,384
11/4/20164.214.374.214.2613,856
11/3/20164.284.394.224.2444,736
11/2/20164.304.354.134.2936,307
11/1/20164.374.464.164.3252,054
10/31/20164.484.484.354.3530,068
10/28/20164.534.534.354.4218,912
10/27/20164.384.434.194.3539,212
10/26/20164.354.494.244.3843,065
10/25/20164.454.534.314.3824,684
10/24/20164.394.574.304.4545,418
10/21/20164.364.484.234.4437,997
10/20/20164.264.374.244.3618,057
10/19/20164.234.374.234.3111,957
10/18/20164.284.404.184.2453,843
10/17/20164.434.454.144.33120,928
10/14/20164.224.464.154.4023,595
10/13/20164.134.554.084.35249,964
10/12/20164.234.344.084.21103,060
10/11/20164.454.454.174.2422,494
10/10/20164.294.474.294.4344,561
10/7/20164.304.394.264.3913,866
10/6/20164.334.384.314.329,843
10/5/20164.204.404.034.36146,093
10/4/20164.204.264.004.23116,119
10/3/20164.344.394.164.2229,639
9/30/20164.354.404.154.4052,399
9/29/20164.304.384.224.3430,208
9/28/20164.224.474.224.3428,368
9/27/20164.294.364.154.1643,379
9/26/20164.354.374.224.2313,601
9/23/20164.394.434.204.3516,543
9/22/20164.464.464.404.4115,664
9/21/20164.494.524.294.4739,008
9/20/20164.344.534.324.4216,278
9/19/20164.434.484.334.3417,615
9/16/20164.424.494.344.3824,752
9/15/20164.374.524.334.4747,157
9/14/20164.194.384.104.3136,128
9/13/20164.254.304.064.2250,414
9/12/20164.484.604.254.25154,570
9/9/20164.904.914.314.55328,324
9/8/20165.255.345.025.0865,236
9/7/20165.495.495.275.3459,587
9/6/20165.135.495.015.48237,227
9/2/20164.865.124.865.00157,835
9/1/20164.834.904.734.8626,874
8/31/20164.734.894.734.8138,378
8/30/20164.814.884.734.8020,538
8/29/20164.724.944.724.8043,716
8/26/20164.824.834.724.7416,392
8/25/20164.834.914.764.7613,848
8/24/20164.754.994.714.84121,927
8/23/20164.744.894.654.8463,853
8/22/20164.604.754.554.7350,718
8/19/20164.484.654.414.5867,890
8/18/20164.354.504.324.4814,231
8/17/20164.384.624.304.3741,209
8/16/20164.624.734.314.33194,056
8/15/20164.514.614.324.5966,808
8/12/20164.434.504.284.3148,677
8/11/20164.404.574.354.4727,337
8/10/20164.504.504.384.4022,912
8/9/20164.504.524.444.5032,641
8/8/20164.354.614.344.54124,601
8/5/20164.314.444.074.26179,347
8/4/20164.434.554.254.3658,864
8/3/20164.254.554.214.4669,842
8/2/20164.574.584.434.4618,643
8/1/20164.574.604.504.5520,608
7/29/20164.584.604.404.5841,964
7/28/20164.504.634.404.6297,042
7/27/20164.734.734.514.6922,235
7/26/20164.654.764.404.7648,901
7/25/20164.654.734.554.7168,580
7/22/20164.684.784.604.6514,631
7/21/20164.754.804.654.6897,710
7/20/20164.754.784.604.6125,755
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center