$7.32 +0.05 (%) Broadwind Energy Inc - NASDAQ

Nov. 21, 2014 | 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
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
9/3/20149.189.188.989.0271,828
9/2/20149.129.239.069.1093,917
8/29/20149.139.199.059.1639,872
8/28/20149.219.249.069.1380,157
8/27/20149.049.308.809.2578,549
8/26/20148.879.058.869.0447,542
8/25/20149.269.328.818.8677,495
8/22/20149.149.318.989.23110,302
8/21/20149.299.349.079.1940,159
8/20/20149.089.389.039.2977,982
8/19/20149.199.289.009.1341,816
8/18/20148.819.208.819.1660,599
8/15/20148.858.918.568.7771,817
8/14/20149.039.048.638.78106,558
8/13/20149.229.298.959.01129,713
8/12/20149.449.509.159.2084,916
8/11/20149.009.538.749.45148,108
8/8/20148.808.958.738.9474,404
8/7/20148.848.858.698.80115,612
8/6/20148.438.828.398.7974,396
8/5/20148.568.948.408.44171,931
8/4/20148.448.688.448.62133,944
8/1/20148.648.818.228.38166,736
7/31/20149.309.308.198.68316,276
7/30/20148.949.058.718.74147,157
7/29/20148.959.048.708.8465,539
7/28/20148.919.008.658.89104,001
7/25/20149.059.108.808.89104,200
7/24/20149.059.309.029.10125,059
7/23/20148.949.068.808.9567,290
7/22/20148.969.148.959.00148,693
7/21/20148.438.948.398.90184,280
7/18/20148.368.628.318.48115,281
7/17/20148.268.468.268.35102,348
7/16/20148.328.448.178.33103,054
7/15/20148.488.558.248.30157,712
7/14/20148.568.598.338.40101,439
7/11/20148.328.628.318.53123,440
7/10/20148.308.588.118.34109,894
7/9/20148.568.588.368.50152,254
7/8/20148.879.088.468.49179,417
7/7/20149.429.628.828.95186,209
7/3/20149.259.459.119.42152,948
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center