Broadwind Energy Inc $9.25

up +0.21


27/8/2014 04:00 PM  |  NASDAQ : BWEN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWEN historical data

Date Open High Low Close Volume
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
7/2/20148.959.188.689.15189,195
7/1/20148.859.218.858.93233,978
6/30/20148.978.998.648.77110,559
6/27/20148.829.168.828.94161,068
6/26/20149.169.168.658.86102,730
6/25/20148.969.228.819.16132,455
6/24/20149.319.398.808.96189,368
6/23/20149.599.689.209.33165,087
6/20/20149.989.999.579.71175,047
6/19/20149.6010.179.5610.04157,455
6/18/20149.769.969.539.68204,839
6/17/20149.789.909.359.78233,650
6/16/201410.8010.809.389.75674,736
6/13/201411.0411.7310.8310.88329,081
6/12/201411.4911.5510.8910.95199,993
6/11/201411.8411.8411.3111.51156,381
6/10/201411.4111.9511.2711.91216,186
6/9/201411.4411.5711.2111.41160,118
6/6/201411.2511.4911.1011.44198,630
6/5/201411.1211.3110.9511.13144,177
6/4/201411.0011.3210.9411.05136,719
6/3/201411.0511.3510.8611.06196,045
6/2/201411.0611.3710.8411.06160,633
5/30/201411.1411.3911.0211.14242,191
5/29/201411.1411.4011.0211.14176,057
5/28/201411.0111.3510.9711.1398,250
5/27/201411.3211.7210.9411.06157,524
5/23/201410.7511.4910.7511.31176,698
5/22/201410.7411.2810.6010.83119,827
5/21/201410.6811.0810.6310.74139,752
5/20/201410.8910.8910.2710.62219,434
5/19/201410.7611.1310.6911.00166,911
5/16/201410.7410.9710.5510.76174,273
5/15/201411.8011.8010.7010.75375,264
5/14/201412.6112.9411.9011.92174,580
5/13/201413.0613.4012.4212.63193,062
5/12/201413.2513.7512.9213.09292,292
5/9/201412.4113.2012.1013.11239,320
5/8/201412.1313.0912.0612.49238,019
5/7/201412.7512.9412.1212.19266,533
5/6/201413.2913.3612.6512.72208,704
5/5/201413.1713.7112.9113.37275,784
5/2/201413.1513.4712.9113.33216,102
5/1/201413.5213.7412.8013.13294,571
4/30/201411.9313.5911.6213.49475,721
4/29/201412.2312.3111.9112.05206,087
4/28/201412.0812.4911.9512.21301,403
4/25/201412.5812.7011.6012.05240,389
4/24/201412.3213.1912.0212.65266,516
4/23/201412.3312.4912.1012.18142,715
4/22/201412.1012.6412.0012.38188,821
4/21/201412.0012.4111.5012.06231,835
4/17/201412.1612.4711.8211.93168,738
4/16/201411.5512.3611.4312.16188,113
4/15/201411.4111.7110.6011.36235,786
4/14/201411.7111.9510.9711.39201,287
4/11/201412.3812.4511.5111.71158,651
4/10/201412.6813.0912.3512.39197,706
4/9/201411.9812.9811.9812.63220,527
4/8/201411.3511.9911.0211.87120,293
4/7/201411.7512.0711.2311.39156,349
Trading Center