$4.99 -0.05 (%) Broadwind Energy Inc - NASDAQ

Mar. 31, 2015 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWEN historical data

Date Open High Low Close Volume
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
3/10/20155.155.175.045.1422,537
3/9/20155.075.375.005.3433,175
3/6/20155.175.174.965.1162,574
3/5/20155.005.315.005.2437,602
3/4/20155.075.124.915.00164,745
3/3/20155.005.224.945.1158,551
3/2/20154.925.074.905.05140,262
2/27/20154.905.104.904.9774,827
2/26/20154.905.104.754.94213,128
2/25/20154.604.864.564.6364,357
2/24/20154.925.004.614.6388,497
2/23/20155.025.184.915.0139,776
2/20/20155.455.455.095.0932,594
2/19/20155.555.605.405.4565,675
2/18/20155.515.585.345.5516,839
2/17/20155.515.515.345.5123,182
2/13/20155.405.545.105.4822,963
2/12/20155.385.545.285.3322,241
2/11/20155.415.605.375.4121,187
2/10/20155.755.755.305.4546,774
2/9/20155.325.755.275.7466,185
2/6/20155.285.615.185.3521,831
2/5/20155.335.615.085.24106,186
2/4/20155.205.355.115.3587,326
2/3/20155.085.244.855.2086,242
2/2/20154.835.084.835.0841,940
1/30/20154.954.984.724.8839,947
1/29/20154.765.034.674.9136,550
1/28/20154.955.004.704.7672,284
1/27/20154.754.984.604.9143,080
1/26/20155.035.104.824.87130,248
1/23/20155.085.224.975.06163,356
1/22/20154.824.984.774.9240,066
1/21/20154.855.114.794.87136,264
1/20/20154.834.984.744.8344,211
1/16/20154.694.804.654.8019,797
1/15/20154.614.804.544.6831,947
1/14/20154.674.784.504.63109,386
1/13/20154.754.924.604.7075,773
1/12/20155.005.024.724.7573,503
1/9/20155.085.114.954.9844,103
1/8/20155.195.194.935.05344,010
1/7/20155.595.715.335.6245,346
1/6/20155.805.805.435.5383,277
1/5/20155.585.925.515.8065,315
1/2/20155.396.085.335.6831,512
12/31/20145.435.525.275.3998,574
12/30/20145.415.475.385.4450,451
12/29/20145.365.505.345.4560,715
12/26/20145.605.605.105.33123,248
12/24/20145.575.825.575.677,112
12/23/20145.946.085.505.5651,737
12/22/20146.046.075.855.9544,163
12/19/20146.026.105.946.0524,811
12/18/20146.116.495.966.0631,080
12/17/20145.706.095.706.0632,243
12/16/20145.575.705.415.7069,045
12/15/20145.535.705.435.6144,410
12/12/20145.375.535.375.4545,306
12/11/20145.255.455.235.4163,875
12/10/20145.505.505.215.2491,701
12/9/20145.705.845.495.5291,670
12/8/20145.955.995.705.7459,673
12/5/20145.996.265.866.0343,497
12/4/20146.266.486.006.0135,455
12/3/20146.616.616.206.2574,814
12/2/20146.696.856.506.5034,528
12/1/20146.926.926.636.7372,148
11/28/20147.257.256.916.9620,468
11/26/20147.137.266.997.2535,602
11/25/20147.107.267.107.1615,914
11/24/20147.327.426.987.1172,674
11/21/20147.307.507.217.3264,308
11/20/20147.107.366.887.2763,585
11/19/20147.217.216.917.1239,657
11/18/20147.017.337.017.1977,232
11/17/20146.837.056.756.9341,871
11/14/20146.556.986.526.8567,521
11/13/20146.656.766.486.5667,629
11/12/20146.406.656.406.6549,865
11/11/20146.556.666.426.4567,021
11/10/20146.656.756.556.5543,853
11/7/20146.536.666.346.6471,098
11/6/20146.256.756.256.5985,050
11/5/20146.286.496.156.2568,730
11/4/20146.226.806.156.20336,887
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center