$1.87 -0.03 (%) Broadwind Energy Inc - NASDAQ

Feb. 10, 2016 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWEN historical data

Date Open High Low Close Volume
2/9/20161.901.961.861.9016,012
2/8/20161.951.981.861.959,179
2/5/20162.012.021.881.99141,314
2/4/20162.232.252.102.1026,402
2/3/20162.242.242.132.2333,809
2/2/20162.252.252.192.235,885
2/1/20162.232.262.202.2312,576
1/29/20162.252.272.212.2437,391
1/28/20162.152.222.132.1829,593
1/27/20162.182.252.152.1547,049
1/26/20162.162.252.162.1635,373
1/25/20162.332.342.112.1941,356
1/22/20162.292.492.222.3534,346
1/21/20162.122.252.092.2326,297
1/20/20162.132.162.042.1170,246
1/19/20162.162.222.122.1718,163
1/15/20162.082.242.082.1520,408
1/14/20162.222.282.082.1964,154
1/13/20162.252.252.062.1515,996
1/12/20162.132.262.122.2679,994
1/11/20162.022.151.982.1563,818
1/8/20162.102.101.962.0017,827
1/7/20161.992.011.951.9551,917
1/6/20162.022.082.002.0029,662
1/5/20162.132.152.012.0527,188
1/4/20162.022.152.022.1120,514
12/31/20152.102.122.052.08175,294
12/30/20152.082.182.082.12381,087
12/29/20152.062.122.052.09208,914
12/28/20152.162.162.022.0678,554
12/24/20152.192.242.162.2023,497
12/23/20152.052.232.052.22118,592
12/22/20152.182.181.962.0164,882
12/21/20152.222.222.062.1575,656
12/18/20152.202.282.202.2532,936
12/17/20152.292.362.182.2648,678
12/16/20152.282.372.132.21270,298
12/15/20152.142.202.102.12290,958
12/14/20152.172.242.102.12299,475
12/11/20152.082.152.062.1426,054
12/10/20152.062.102.062.0820,989
12/9/20152.002.061.982.0633,260
12/8/20151.932.011.921.9837,707
12/7/20151.972.031.952.0052,193
12/4/20151.952.021.942.0259,692
12/3/20152.002.041.901.96107,673
12/2/20152.032.071.902.0016,597
12/1/20151.992.071.961.9934,307
11/30/20151.852.001.851.9431,696
11/27/20151.891.891.851.8512,112
11/25/20151.811.871.811.8614,216
11/24/20151.811.851.811.8411,002
11/23/20151.821.831.811.8318,648
11/20/20151.751.841.751.7940,270
11/19/20151.871.891.771.7885,758
11/18/20151.911.941.891.8913,918
11/17/20151.922.001.881.9528,103
11/16/20152.072.071.921.9819,167
11/13/20151.952.051.882.0426,638
11/12/20151.851.971.751.92844,311
11/11/20151.951.951.841.8531,170
11/10/20152.072.071.911.9127,657
11/9/20152.082.132.002.0240,291
11/6/20152.042.121.992.0459,581
11/5/20152.132.132.032.0428,307
11/4/20152.002.092.002.0724,097
11/3/20152.072.101.982.0558,484
11/2/20152.082.272.052.05112,478
10/30/20152.102.152.082.1445,396
10/29/20152.492.492.202.2575,952
10/28/20152.502.542.432.4841,958
10/27/20152.452.492.432.4640,411
10/26/20152.502.532.452.5028,416
10/23/20152.572.592.402.5164,859
10/22/20152.732.742.542.5865,505
10/21/20152.782.802.652.7227,519
10/20/20152.562.672.502.6530,426
10/19/20152.622.782.612.6113,272
10/16/20152.652.672.402.62166,919
10/15/20152.742.842.632.6321,036
10/14/20152.852.852.772.7712,160
10/13/20152.953.032.832.876,001
10/12/20153.183.182.922.9242,762
10/9/20153.243.242.993.1420,799
10/8/20153.213.243.103.1920,007
10/7/20152.983.232.933.1938,305
10/6/20152.752.922.702.9018,396
10/5/20152.372.732.372.7347,389
10/2/20152.292.432.292.3724,626
10/1/20152.102.352.062.3578,820
9/30/20152.002.091.802.07328,401
9/29/20152.302.322.032.08149,062
9/28/20152.422.422.292.3066,874
9/25/20152.522.632.422.4232,672
9/24/20152.442.522.412.5059,930
9/23/20152.662.702.592.5937,264
9/22/20152.772.772.672.6746,772
9/21/20152.662.862.662.8156,190
9/18/20153.073.072.682.87306,743
9/17/20153.273.323.263.267,986
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center