$3.56 +0.13 (%) Broadwind Energy Inc - NASDAQ

Jul. 31, 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
7/31/20153.613.613.433.5661,790
7/30/20153.503.843.363.43114,604
7/29/20153.693.933.643.7592,539
7/28/20153.623.743.583.6526,986
7/27/20153.513.663.503.5911,989
7/24/20153.553.643.523.5322,964
7/23/20153.663.663.533.5546,548
7/22/20153.533.683.533.6327,178
7/21/20153.543.653.543.5643,788
7/20/20153.763.763.553.5761,697
7/17/20153.823.843.723.7220,972
7/16/20153.843.893.813.8212,855
7/15/20153.833.863.803.8214,118
7/14/20153.824.083.823.9229,519
7/13/20153.743.943.713.8723,646
7/10/20153.663.823.463.71140,457
7/9/20153.613.703.603.6528,273
7/8/20153.743.753.523.5779,883
7/7/20153.813.873.653.7462,324
7/6/20153.733.873.733.7933,179
7/2/20153.933.933.783.7863,402
7/1/20154.164.243.933.9342,359
6/30/20154.104.273.914.2457,866
6/29/20154.334.433.914.03142,786
6/26/20154.114.354.044.3567,796
6/25/20154.154.524.144.14303,118
6/24/20153.934.043.933.9717,738
6/23/20153.974.013.893.9221,814
6/22/20153.984.043.923.9619,489
6/19/20154.014.033.904.0229,388
6/18/20154.134.244.004.0288,396
6/17/20154.174.274.054.14104,253
6/16/20154.164.224.014.1473,360
6/15/20154.164.234.034.1233,990
6/12/20153.944.433.924.24182,105
6/11/20154.074.113.833.9664,546
6/10/20154.114.174.044.0673,221
6/9/20154.284.444.084.1241,917
6/8/20154.394.404.234.2976,587
6/5/20154.314.564.284.39211,730
6/4/20154.074.364.054.28118,984
6/3/20153.974.203.894.05141,949
6/2/20153.824.003.723.9359,869
6/1/20153.823.953.623.85144,114
5/29/20153.773.883.693.7927,005
5/28/20153.833.873.733.7525,102
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!