BWEN

Broadwind Energy, Inc. Historical Stock Prices

$6.05
*  
0.01
0.17%
Get BWEN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BWEN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BWEN Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.07  6.10  5.94  6.05 24,811
12/19/2014 6.02 6.1 5.94 6.05 24,811
12/18/2014 6.11 6.4896 5.96 6.06 31,080
12/17/2014 5.7 6.09 5.7 6.06 32,243
12/16/2014 5.57 5.7 5.41 5.7 69,045
12/15/2014 5.53 5.7 5.43 5.61 44,410
12/12/2014 5.37 5.53 5.37 5.45 45,306
12/11/2014 5.25 5.45 5.23 5.41 63,875
12/10/2014 5.5 5.5 5.21 5.24 91,701
12/09/2014 5.7 5.84 5.49 5.52 91,670
12/08/2014 5.95 5.99 5.7 5.74 59,673
12/05/2014 5.99 6.255 5.8601 6.03 43,497
12/04/2014 6.26 6.48 6 6.01 35,455
12/03/2014 6.61 6.61 6.2 6.25 74,814
12/02/2014 6.69 6.85 6.5 6.5 34,528
12/01/2014 6.92 6.92 6.63 6.73 72,148
11/28/2014 7.25 7.25 6.91 6.96 20,468
11/26/2014 7.13 7.26 6.99 7.25 35,602
11/25/2014 7.1 7.26 7.1 7.16 15,914
11/24/2014 7.32 7.42 6.978 7.11 72,674
11/21/2014 7.3 7.5 7.2101 7.32 64,308
11/20/2014 7.1 7.36 6.88 7.27 63,585
11/19/2014 7.21 7.21 6.91 7.12 39,657
11/18/2014 7.01 7.33 7.01 7.19 77,232
11/17/2014 6.83 7.05 6.7505 6.93 41,871
11/14/2014 6.55 6.98 6.522 6.85 67,521
11/13/2014 6.65 6.755 6.476 6.56 67,629
11/12/2014 6.4 6.65 6.4 6.65 49,865
11/11/2014 6.55 6.66 6.42 6.45 67,021
11/10/2014 6.65 6.7468 6.55 6.55 43,853
11/07/2014 6.53 6.66 6.34 6.64 71,098
11/06/2014 6.25 6.7499 6.25 6.59 85,050
11/05/2014 6.28 6.49 6.15 6.25 68,730
11/04/2014 6.22 6.804 6.15 6.2 336,887
11/03/2014 6.3 6.32 5.97 6.12 386,161
10/31/2014 6.66 6.709 6.37 6.38 191,702
10/30/2014 7.35 7.35 6.35 6.5 421,956
10/29/2014 8.08 8.18 7.9 7.96 68,701
10/28/2014 7.63 8.37 7.63 8.13 59,632
10/27/2014 7.76 7.83 7.53 7.59 80,844
10/24/2014 7.91 7.91 7.68 7.82 47,907
10/23/2014 7.95 8.05 7.7 7.9 38,660
10/22/2014 7.76 7.93 7.66 7.89 37,042
10/21/2014 7.75 7.9239 7.61 7.79 74,382
10/20/2014 7.35 7.76 7.28 7.68 91,763
10/17/2014 7.44 7.475 7.24 7.41 69,261
10/16/2014 6.74 7.38 6.62 7.24 84,597
10/15/2014 6.79 6.95 6.56 6.89 152,140
10/14/2014 6.83 7.16 6.64 6.84 152,845
10/13/2014 7 7.12 6.78 6.81 104,782
10/10/2014 7.28 7.28 6.97 7.02 85,025
10/09/2014 7.46 7.545 7.23 7.31 63,745
10/08/2014 7.36 7.6 7.21 7.46 90,042
10/07/2014 7.45 7.57 7.31 7.38 38,289
10/06/2014 7.81 7.88 7.5 7.55 58,194
10/03/2014 7.38 7.8 7.25 7.71 118,478
10/02/2014 7.61 7.61 7.234 7.36 59,972
10/01/2014 7.43 7.7799 7.2 7.63 98,920
09/30/2014 7.58 7.616 7.45 7.49 64,979
09/29/2014 7.75 7.94 7.6 7.64 83,146
09/26/2014 7.96 7.96 7.63 7.82 42,666
09/25/2014 7.95 7.958 7.8 7.88 47,763
09/24/2014 8.07 8.07 7.8 7.95 66,975
09/23/2014 8.16 8.16 7.835 8.02 83,520
09/22/2014 8.38 8.46 8.12 8.17 90,448
09/19/2014 8.41 8.575 8.25 8.48 130,673
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?