$4.58 -0.04 (%) Broadwind Energy Inc - NASDAQ

Jul. 29, 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
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
7/19/20164.824.824.724.7447,756
7/18/20164.994.994.724.8296,901
7/15/20164.804.814.724.7551,443
7/14/20164.704.844.704.8158,528
7/13/20164.754.804.684.7240,206
7/12/20164.704.844.624.77138,852
7/11/20164.344.894.344.79348,469
7/8/20164.394.394.184.1868,692
7/7/20164.304.344.154.30103,729
7/6/20164.314.314.114.1532,993
7/5/20164.264.354.104.2956,767
7/1/20164.224.294.224.2421,374
6/30/20164.214.254.164.2232,052
6/29/20164.104.254.104.1820,278
6/28/20164.044.264.024.1035,265
6/27/20164.294.294.004.05118,858
6/24/20164.204.384.004.2955,144
6/23/20164.464.494.124.3183,545
6/22/20164.174.564.054.2961,885
6/21/20164.304.304.004.21176,834
6/20/20164.464.584.104.33155,047
6/17/20164.584.634.374.46107,730
6/16/20164.634.644.424.5860,953
6/15/20164.504.634.444.6089,137
6/14/20164.274.504.244.45117,444
6/13/20164.204.354.204.2398,042
6/10/20164.324.554.224.3358,122
6/9/20164.234.404.214.3963,985
6/8/20164.374.644.174.23144,072
6/7/20164.544.544.024.32244,235
6/6/20164.524.594.314.49235,023
6/3/20164.594.854.304.41411,063
6/2/20165.025.324.554.665,445,600
6/1/20163.924.263.864.2086,096
5/31/20163.843.953.843.9258,932
5/27/20163.803.833.743.8355,910
5/26/20163.803.803.623.789,426
5/25/20163.453.803.453.7923,333
5/24/20163.503.533.493.5020,418
5/23/20163.503.523.483.4932,442
5/20/20163.433.503.433.4819,739
5/19/20163.503.503.433.5026,338
5/18/20163.413.503.413.5021,798
5/17/20163.413.503.383.5020,135
5/16/20163.503.573.383.3831,285
5/13/20163.633.823.363.5376,413
5/12/20163.513.813.513.6899,835
5/11/20163.503.583.413.5847,612
5/10/20163.393.473.343.4021,862
5/9/20163.393.403.313.3114,855
5/6/20163.323.403.303.3915,296
5/5/20163.303.393.283.2921,791
5/4/20163.313.353.303.3019,585
5/3/20163.343.363.303.3051,230
5/2/20163.343.393.193.3342,076
4/29/20163.503.503.213.3852,110
4/28/20163.143.473.143.30277,138
4/27/20163.333.333.133.1410,175
4/26/20163.203.323.173.2618,781
4/25/20163.223.273.173.258,371
4/22/20163.203.243.163.1830,243
4/21/20163.043.173.013.1617,332
4/20/20162.973.052.973.037,780
4/19/20162.963.032.952.9921,031
4/18/20162.943.042.902.9230,328
4/15/20163.023.042.952.9612,579
4/14/20163.043.042.993.0116,492
4/13/20163.013.123.003.0023,163
4/12/20163.013.133.003.015,128
4/11/20163.053.123.003.058,245
4/8/20163.083.132.963.0111,296
4/7/20162.903.042.903.0012,949
4/6/20162.923.012.902.9021,020
4/5/20163.153.152.952.969,700
4/4/20162.943.152.922.988,469
4/1/20162.973.112.823.0353,638
3/31/20163.163.193.013.0124,756
3/30/20163.143.232.943.12101,238
3/29/20162.893.082.773.0432,986
3/28/20162.753.062.662.8761,908
3/24/20162.542.762.542.7339,332
3/23/20162.712.712.522.5512,319
3/22/20162.672.792.572.7238,833
3/21/20162.492.752.452.7154,907
3/18/20162.432.502.412.4796,730
3/17/20162.372.452.342.4519,724
3/16/20162.222.402.192.3954,938
3/15/20162.142.232.092.2039,182
3/14/20162.152.152.002.1517,073
3/11/20162.112.182.042.1622,709
3/10/20162.112.132.032.0810,863
3/9/20162.142.202.052.1333,078
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center