$4.91 +0.04 (%) Broadwind Energy Inc - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWEN historical data

Date Open High Low Close Volume
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
12/31/20145.435.525.275.3998,574
12/30/20145.415.475.385.4450,451
12/29/20145.365.505.345.4560,715
12/26/20145.605.605.105.33123,248
12/24/20145.575.825.575.677,112
12/23/20145.946.085.505.5651,737
12/22/20146.046.075.855.9544,163
12/19/20146.026.105.946.0524,811
12/18/20146.116.495.966.0631,080
12/17/20145.706.095.706.0632,243
12/16/20145.575.705.415.7069,045
12/15/20145.535.705.435.6144,410
12/12/20145.375.535.375.4545,306
12/11/20145.255.455.235.4163,875
12/10/20145.505.505.215.2491,701
12/9/20145.705.845.495.5291,670
12/8/20145.955.995.705.7459,673
12/5/20145.996.265.866.0343,497
12/4/20146.266.486.006.0135,455
12/3/20146.616.616.206.2574,814
12/2/20146.696.856.506.5034,528
12/1/20146.926.926.636.7372,148
11/28/20147.257.256.916.9620,468
11/26/20147.137.266.997.2535,602
11/25/20147.107.267.107.1615,914
11/24/20147.327.426.987.1172,674
11/21/20147.307.507.217.3264,308
11/20/20147.107.366.887.2763,585
11/19/20147.217.216.917.1239,657
11/18/20147.017.337.017.1977,232
11/17/20146.837.056.756.9341,871
11/14/20146.556.986.526.8567,521
11/13/20146.656.766.486.5667,629
11/12/20146.406.656.406.6549,865
11/11/20146.556.666.426.4567,021
11/10/20146.656.756.556.5543,853
11/7/20146.536.666.346.6471,098
11/6/20146.256.756.256.5985,050
11/5/20146.286.496.156.2568,730
11/4/20146.226.806.156.20336,887
11/3/20146.306.325.976.12386,161
10/31/20146.666.716.376.38191,702
10/30/20147.357.356.356.50421,956
10/29/20148.088.187.907.9668,701
10/28/20147.638.377.638.1359,632
10/27/20147.767.837.537.5980,844
10/24/20147.917.917.687.8247,907
10/23/20147.958.057.707.9038,660
10/22/20147.767.937.667.8937,042
10/21/20147.757.927.617.7974,382
10/20/20147.357.767.287.6891,763
10/17/20147.447.487.247.4169,261
10/16/20146.747.386.627.2484,597
10/15/20146.796.956.566.89152,140
10/14/20146.837.166.646.84152,845
10/13/20147.007.126.786.81104,782
10/10/20147.287.286.977.0285,025
10/9/20147.467.557.237.3163,745
10/8/20147.367.607.217.4690,042
10/7/20147.457.577.317.3838,289
10/6/20147.817.887.507.5558,194
10/3/20147.387.807.257.71118,478
10/2/20147.617.617.237.3659,972
10/1/20147.437.787.207.6398,920
9/30/20147.587.627.457.4964,979
9/29/20147.757.947.607.6483,146
9/26/20147.967.967.637.8242,666
9/25/20147.957.967.807.8847,763
9/24/20148.078.077.807.9566,975
9/23/20148.168.167.848.0283,520
9/22/20148.388.468.128.1790,448
9/19/20148.418.588.258.48130,673
9/18/20148.428.428.358.3732,676
9/17/20148.398.428.358.4026,969
9/16/20148.408.498.358.3750,866
9/15/20148.708.708.438.4637,718
9/12/20148.498.858.488.6977,096
9/11/20148.558.598.358.4780,975
9/10/20148.678.848.398.55108,452
9/9/20148.618.638.528.5576,088
9/8/20148.718.828.648.6670,512
9/5/20148.708.888.528.7778,203
9/4/20149.029.028.788.79103,923
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center