$3.38 +0.08 (%) Broadwind Energy Inc - NASDAQ

Apr. 29, 2016 | 03:59 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
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
3/8/20162.042.102.002.0110,532
3/7/20162.062.102.052.0913,166
3/4/20162.042.162.002.0226,138
3/3/20162.102.102.002.0011,603
3/2/20161.962.101.962.0824,443
3/1/20161.871.971.871.9711,627
2/29/20161.811.941.801.83199,909
2/26/20161.791.891.791.8184,759
2/25/20161.801.801.761.7911,564
2/24/20161.791.801.741.8013,198
2/23/20161.831.841.801.802,729
2/22/20161.841.841.771.7714,915
2/19/20161.771.811.751.7916,262
2/18/20161.801.831.751.7630,242
2/17/20161.801.821.711.8054,384
2/16/20161.751.821.671.7261,382
2/12/20161.851.861.751.7824,903
2/11/20161.841.901.801.8111,725
2/10/20161.881.921.861.8647,976
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center