BWEN

Historical Stock Prices

$3.18
*  
0.06
1.92%
Get BWEN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BWEN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 3.11 3.29 3.1 3.18 41,517
08/27/2015 3.19 3.2597 3.11 3.12 32,907
08/26/2015 3.25 3.25 3.15 3.15 25,276
08/25/2015 3.25 3.4299 3.15 3.17 51,153
08/24/2015 3.1 3.19 3.1 3.17 46,746
08/21/2015 3.3 3.33 3.25 3.26 39,301
08/20/2015 3.46 3.46 3.3 3.31 65,558
08/19/2015 3.53 3.5472 3.47 3.47 60,961
08/18/2015 3.61 3.61 3.53 3.53 35,373
08/17/2015 3.56 3.63 3.56 3.6 26,241
08/14/2015 3.6 3.63 3.55 3.56 32,962
08/13/2015 3.74 3.74 3.6 3.62 16,788
08/12/2015 3.56 3.72 3.56 3.71 34,491
08/11/2015 3.58 3.61 3.56 3.6 34,086
08/10/2015 3.6399 3.6399 3.56 3.6 27,607
08/07/2015 3.56 3.84 3.56 3.59 36,189
08/06/2015 3.54 3.64 3.54 3.58 17,081
08/05/2015 3.57 3.63 3.57 3.57 33,304
08/04/2015 3.64 3.68 3.55 3.57 56,641
08/03/2015 3.56 3.7 3.56 3.6 34,480
07/31/2015 3.61 3.61 3.4301 3.56 61,790
07/30/2015 3.5 3.84 3.36 3.43 114,604
07/29/2015 3.69 3.93 3.64 3.75 92,539
07/28/2015 3.62 3.7399 3.58 3.65 26,986
07/27/2015 3.51 3.66 3.5 3.59 11,989
07/24/2015 3.55 3.64 3.52 3.53 22,964
07/23/2015 3.66 3.66 3.53 3.55 46,548
07/22/2015 3.53 3.68 3.53 3.63 27,178
07/21/2015 3.54 3.65 3.54 3.56 43,788
07/20/2015 3.76 3.76 3.5499 3.57 61,697
07/17/2015 3.82 3.84 3.72 3.72 20,972
07/16/2015 3.84 3.89 3.81 3.82 12,855
07/15/2015 3.83 3.86 3.8 3.82 14,118
07/14/2015 3.82 4.08 3.82 3.92 29,519
07/13/2015 3.74 3.94 3.7101 3.87 23,646
07/10/2015 3.66 3.82 3.4599 3.71 140,457
07/09/2015 3.61 3.7 3.6 3.65 28,273
07/08/2015 3.74 3.75 3.52 3.57 79,883
07/07/2015 3.81 3.87 3.65 3.74 62,324
07/06/2015 3.73 3.87 3.73 3.79 33,179
07/02/2015 3.93 3.93 3.78 3.78 63,402
07/01/2015 4.16 4.24 3.93 3.93 42,359
06/30/2015 4.1 4.27 3.91 4.24 57,866
06/29/2015 4.33 4.43 3.91 4.03 142,786
06/26/2015 4.11 4.35 4.04 4.35 67,796
06/25/2015 4.15 4.52 4.14 4.14 303,118
06/24/2015 3.93 4.04 3.93 3.97 17,738
06/23/2015 3.97 4.01 3.89 3.92 21,814
06/22/2015 3.98 4.04 3.92 3.96 19,489
06/19/2015 4.01 4.03 3.9 4.02 29,388
06/18/2015 4.13 4.24 4 4.02 88,396
06/17/2015 4.17 4.265 4.0517 4.14 104,253
06/16/2015 4.16 4.22 4.01 4.14 73,360
06/15/2015 4.16 4.23 4.03 4.12 33,990
06/12/2015 3.94 4.43 3.92 4.24 179,305
06/11/2015 4.07 4.11 3.83 3.96 64,546
06/10/2015 4.11 4.174 4.04 4.06 73,221
06/09/2015 4.28 4.44 4.08 4.12 41,917
06/08/2015 4.39 4.4 4.23 4.29 76,587
06/05/2015 4.31 4.56 4.2764 4.39 211,730
06/04/2015 4.07 4.36 4.045 4.28 118,984
06/03/2015 3.97 4.2 3.89 4.05 141,949
06/02/2015 3.82 4 3.72 3.93 59,869
06/01/2015 3.82 3.95 3.62 3.85 144,114
05/29/2015 3.77 3.88 3.69 3.79 27,005
05/28/2015 3.83 3.87 3.73 3.75 25,102
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?