BWEN

Historical Stock Prices

$11.93
*  
0.23
 negative 
1.89%
Get BWEN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12.16 12.47 11.82 11.93 168,738
04/16/2014 11.55 12.36 11.434 12.16 188,113
04/15/2014 11.41 11.71 10.6 11.36 235,786
04/14/2014 11.71 11.95 10.97 11.39 201,287
04/11/2014 12.38 12.45 11.5104 11.71 158,651
04/10/2014 12.68 13.0899 12.35 12.39 197,706
04/09/2014 11.98 12.98 11.98 12.63 220,527
04/08/2014 11.35 11.99 11.02 11.87 120,293
04/07/2014 11.75 12.07 11.23 11.39 155,949
04/04/2014 12.37 12.8599 11.68 11.87 153,064
04/03/2014 13.41 13.43 11.56 12.36 560,383
04/02/2014 12.75 14 12.5101 13.46 556,393
04/01/2014 12.28 12.75 11.89 12.67 383,155
03/31/2014 11.53 12.27 11.39 12.22 337,098
03/28/2014 11 11.65 11 11.38 267,748
03/27/2014 10.48 11.24 10.01 11.03 423,386
03/26/2014 10.5 10.94 10.45 10.47 195,247
03/25/2014 10.51 10.64 9.84 10.37 209,045
03/24/2014 10.71 10.75 9.82 10.46 199,101
03/21/2014 10.8 11.4477 10.54 10.63 275,481
03/20/2014 10.43 10.82 10.304 10.7 123,605
03/19/2014 10.34 10.6 10.16 10.43 171,743
03/18/2014 9.61 10.287 9.4292 10.18 187,964
03/17/2014 9.67 10.1 9.58 9.58 133,315
03/14/2014 9.7 10.23 9.5 9.74 150,265
03/13/2014 9.78 10.18 9.654 9.71 132,907
03/12/2014 10.19 10.45 9.25 9.75 400,995
03/11/2014 10.82 10.94 10.281 10.5 261,589
03/10/2014 10.75 10.98 10.54 10.82 138,033
03/07/2014 10.82 10.92 10.51 10.75 150,742
03/06/2014 10.33 11.34 10.1879 10.65 494,112
03/05/2014 10.15 10.4 9.91 10.32 89,848
03/04/2014 9.98 10.38 9.92 10.1 162,325
03/03/2014 9.51 10.05 9.51 9.82 161,315
02/28/2014 9.53 10.15 9.42 9.65 200,687
02/27/2014 9.02 9.54 8.815 9.5 172,619
02/26/2014 8.73 9.15 8.65 9.05 128,020
02/25/2014 8.9 9.24 8.58 8.71 132,739
02/24/2014 8.56 9.17 8.54 8.92 118,030
02/21/2014 8.86 9.0499 8.52 8.6 88,069
02/20/2014 8.64 9.01 8.4 8.86 153,759
02/19/2014 8.76 8.82 8.5 8.59 115,087
02/18/2014 8.29 8.85 8.24 8.82 98,029
02/14/2014 8.57 8.74 8.23 8.27 87,937
02/13/2014 8.13 8.6 8.07 8.57 76,535
02/12/2014 8.21 8.3 8.1 8.15 121,383
02/11/2014 8.38 8.455 8.04 8.23 102,185
02/10/2014 8.26 8.43 7.94 8.38 93,454
02/07/2014 8.47 8.52 8.11 8.25 105,707
02/06/2014 7.75 8.4888 7.52 8.42 181,623
02/05/2014 8.36 8.36 8.03 8.18 128,151
02/04/2014 8.67 8.85 8.25 8.38 189,512
02/03/2014 9.25 9.25 8.51 8.63 227,232
01/31/2014 8.93 9.38 8.8228 9.24 115,838
01/30/2014 9.23 9.29 8.86 9.09 65,816
01/29/2014 8.9 9.44 8.84 9.08 83,237
01/28/2014 9.24 9.38 8.92 9.02 102,436
01/27/2014 9.15 9.48 8.8053 9.22 159,693
01/24/2014 9.96 9.98 8.88 9 288,009
01/23/2014 10.45 10.57 9.59 10.06 264,000
01/22/2014 10.26 10.69 9.98 10.49 151,436
01/21/2014 10.34 10.6 10.0229 10.24 211,838
01/17/2014 10.84 10.84 10.13 10.31 151,427
01/16/2014 10.97 11.3 10.5 10.79 173,547
01/15/2014 10.26 11.2385 10.18 11.02 245,421
01/14/2014 10.21 10.466 10.11 10.2 151,844
01/13/2014 10.47 10.88 10.001 10.21 276,474
01/10/2014 11.67 11.939 10.37 10.78 443,830
01/09/2014 10.59 11.76 10.33 11.7 715,999
01/08/2014 9.92 10.69 9.77 10.55 320,337
01/07/2014 9.98 10.28 9.62 9.96 293,394
01/06/2014 10.57 10.84 9.75 9.93 406,693
01/03/2014 9.8 10.65 9.63 10.38 688,666
01/02/2014 9.41 9.93 8.89 9.9 296,166
12/31/2013 9.8 9.8 9.4 9.44 167,379
12/30/2013 9.39 9.9 9.36 9.8 333,560
12/27/2013 9.71 9.82 9.34 9.52 146,901
12/26/2013 9.54 9.7 9.34 9.7 194,198
12/24/2013 9.82 9.98 9.38 9.45 231,580
12/23/2013 9.85 10.24 9.4423 9.62 643,114
12/20/2013 8.69 9.25 8.54 9 405,681
12/19/2013 8.35 8.9 7.96 8.71 481,851
12/18/2013 7.77 9.2299 7.765 8.43 1,447,428
12/17/2013 6.8 7.71 6.73 7.54 511,563
12/16/2013 6.07 8.34 5.98 6.56 695,078
12/13/2013 5.62 6.38 5.5 6.25 214,287
12/12/2013 5.64 5.929 5.55 5.56 92,692
12/11/2013 5.2 5.75 5.17 5.69 226,004
12/10/2013 5.26 5.5 5.1 5.13 252,307
12/09/2013 5.81 5.91 5.27 5.43 294,049
12/06/2013 6.1 6.13 5.79 5.88 208,494
12/05/2013 6.27 6.31 6.05 6.06 128,720
12/04/2013 6.26 6.4 6.17 6.29 121,190
12/03/2013 6.23 6.4 6.11 6.17 109,791
12/02/2013 6.57 6.57 6.21 6.23 110,707
11/29/2013 6.59 6.6 6.42 6.6 86,339
11/27/2013 6.79 6.86 6.42 6.57 97,474
11/26/2013 6.53 6.78 6.2 6.76 150,710
11/25/2013 6.84 7.01 6.5 6.61 159,597
11/22/2013 6.89 6.99 6.62 6.81 124,271
11/21/2013 6.87 6.939 6.53 6.93 118,080
11/20/2013 6.81 7.2 6.81 6.83 88,158
11/19/2013 7.27 7.44 6.72 6.86 184,208
11/18/2013 7.59 7.63 7.29 7.29 134,710
11/15/2013 7.38 7.65 7.31 7.61 102,650
11/14/2013 7.44 7.66 7.21 7.38 74,891
11/13/2013 7.21 7.46 7.0505 7.44 74,122
11/12/2013 7.53 7.68 7.18 7.27 71,808
11/11/2013 7.42 7.55 7.23 7.53 101,454
11/08/2013 7.34 7.59 7.308 7.48 113,268
11/07/2013 7.52 7.6 7.25 7.3 159,016
11/06/2013 7.28 7.6 7.28 7.56 247,587
11/05/2013 7.43 7.64 7.25 7.27 183,581
11/04/2013 7.03 7.92 7.03 7.54 311,563
11/01/2013 7.32 7.45 7.06 7.14 225,048
10/31/2013 7.6 7.6 6.5 7.3 507,761
10/30/2013 7.87 8.03 7.43 7.6 172,530
10/29/2013 7.73 8.126 7.7 7.84 222,184
10/28/2013 8.17 8.21 7.38 7.76 428,956
10/25/2013 7.91 8.3574 7.91 8.16 244,321
10/24/2013 8.63 8.7 7.76 7.99 400,865
10/23/2013 8.72 8.76 8.2801 8.62 220,988
10/22/2013 9.21 9.24 7.81 8.79 768,759
10/21/2013 9.98 10.04 9.02 9.26 373,218
10/18/2013 10.03 10.04 9.701 9.93 154,049
10/17/2013 10.06 10.25 9.68 10 254,951
10/16/2013 9.66 10.299 9.66 10.12 263,352
10/15/2013 9.89 10.429 9.42 9.6 427,578
10/14/2013 9.5 9.94 9.2072 9.77 356,490
10/11/2013 9 9.7296 8.9208 9.45 333,539
10/10/2013 8.65 9.09 8.49 8.84 225,120
10/09/2013 8.24 8.52 7.9 8.45 144,482
10/08/2013 8.64 8.9 8.13 8.23 243,171
10/07/2013 8.28 8.89 8.2 8.55 347,591
10/04/2013 8.19 8.32 8.03 8.16 119,147
10/03/2013 7.98 8.23 7.75 8.18 156,259
10/02/2013 7.63 8.05 7.62 7.96 101,804
10/01/2013 7.8 7.97 7.5 7.65 166,638
09/30/2013 7.68 7.95 7.44 7.85 94,494
09/27/2013 8.01 8.02 7.66 7.82 143,876
09/26/2013 7.6 8.23 7.6 7.98 252,235
09/25/2013 7.24 7.8 7.24 7.58 173,511
09/24/2013 7.35 7.5 7.12 7.25 173,777
09/23/2013 7.49 7.65 7.34 7.38 189,191
09/20/2013 7.49 7.54 7.27 7.54 187,552
09/19/2013 7.42 7.649 7.34 7.47 174,963
09/18/2013 7.1 7.4 7.1 7.38 137,545
09/17/2013 7.7 7.7 6.86 7.16 348,698
09/16/2013 7.85 7.9399 7.42 7.69 429,107
09/13/2013 7.05 7.72 7.05 7.69 484,584
09/12/2013 6.86 7.16 6.86 7.05 277,831
09/11/2013 6.87 7.01 6.645 6.86 94,456
09/10/2013 6.75 7.13 6.57 6.86 356,750
09/09/2013 6.37 6.755 6.29 6.7 306,933
09/06/2013 6.46 6.49 6.15 6.29 186,955
09/05/2013 6.17 6.5974 6.1 6.45 292,911
09/04/2013 6.17 6.39 6.1 6.17 177,368
09/03/2013 5.82 6.189 5.82 6.06 218,087
08/30/2013 6.05 6.1 5.71 5.88 111,826
08/29/2013 5.9 6.199 5.9 6.03 61,912
08/28/2013 5.84 5.9799 5.8 5.91 70,083
08/27/2013 6.06 6.14 5.7 5.85 210,909
08/26/2013 6.03 6.45 5.96 6.12 328,623
08/23/2013 5.99 6.05 5.89 6 142,249
08/22/2013 5.9 6.02 5.74 5.95 184,371
08/21/2013 5.69 6.07 5.46 5.89 411,530
08/20/2013 5.5 5.769 5.37 5.69 72,296
08/19/2013 5.46 6 5.46 5.52 388,705
08/16/2013 5.47 5.47 5.289 5.4 74,454
08/15/2013 5.39 5.44 5.11 5.44 97,425
08/14/2013 5.33 5.47 5.231 5.4 68,395
08/13/2013 5.42 5.45 5.15 5.37 92,141
08/12/2013 5.07 5.4399 5 5.33 228,477
08/09/2013 4.99 5.07 4.91 5.02 103,212
08/08/2013 4.83 5.14 4.69 4.98 113,753
08/07/2013 4.73 4.93 4.71 4.76 46,040
08/06/2013 4.82 4.9 4.7 4.7 37,357
08/05/2013 4.82 4.8952 4.74 4.87 27,398
08/02/2013 4.93 4.93 4.816 4.84 38,484
08/01/2013 4.69 4.94 4.619 4.94 95,616
07/31/2013 4.62 4.62 4.55 4.58 31,846
07/30/2013 4.61 4.71 4.58 4.65 27,417
07/29/2013 4.8 4.85 4.52 4.56 103,513
07/26/2013 4.63 4.8099 4.6102 4.78 36,083
07/25/2013 4.71 4.779 4.6 4.63 70,181
07/24/2013 5 5.04 4.62 4.72 101,942
07/23/2013 5 5.084 4.9101 4.98 63,287
07/22/2013 4.97 5.04 4.91 5 69,095
07/19/2013 5.1 5.119 4.91 4.98 89,581
07/18/2013 5.29 5.29 5 5.15 49,142
07/17/2013 5.45 5.49 5.03 5.16 145,454
07/16/2013 5.14 5.4 5.13 5.4 226,397
07/15/2013 5.3 5.45 4.97 5.14 410,248
07/12/2013 5 5 4.92 4.99 41,722
07/11/2013 5 5.04 4.96 4.99 78,351
07/10/2013 4.97 5.008 4.91 4.95 107,748
07/09/2013 4.77 5.08 4.73 4.96 207,973
07/08/2013 4.75 4.85 4.6 4.77 29,469
07/05/2013 4.71 4.8 4.6501 4.77 37,064
07/03/2013 4.52 4.709 4.5 4.64 16,089
07/02/2013 4.78 4.84 4.57 4.58 26,709
07/01/2013 4.86 4.9 4.65 4.82 77,145
06/28/2013 4.64 4.78 4.53 4.78 109,365
06/27/2013 4.46 4.86 4.46 4.62 85,500
06/26/2013 4.47 4.53 4.37 4.45 41,427
06/25/2013 4.7 4.719 4.36 4.37 76,005
06/24/2013 4.04 4.81 4.01 4.55 208,145
06/21/2013 4.22 4.26 4.03 4.06 30,571
06/20/2013 4.23 4.3 4.16 4.22 30,739
06/19/2013 4.03 4.31 4.03 4.29 27,581
06/18/2013 4.1 4.2 4.01 4.12 76,246
06/17/2013 4.25 4.25 4.0501 4.13 52,212
06/14/2013 4.18 4.31 4.18 4.23 20,057
06/13/2013 4.05 4.24 3.99 4.18 60,899
06/12/2013 4.2 4.3 4.06 4.11 52,335
06/11/2013 4.2 4.2799 4.2 4.22 26,726
06/10/2013 4.32 4.32 4.2 4.23 73,124
06/07/2013 4.37 4.39 4.25 4.26 35,941
06/06/2013 4.46 4.54 4.27 4.36 62,539
06/05/2013 4.58 4.66 4.4 4.49 113,556
06/04/2013 4.67 4.72 4.5324 4.65 36,999
06/03/2013 4.8 4.8799 4.561 4.7 42,548
05/31/2013 4.91 4.91 4.72 4.77 34,366
05/30/2013 4.55 4.96 4.5401 4.9 137,464
05/29/2013 4.45 4.57 4.38 4.5 29,906
05/28/2013 4.5 4.55 4.45 4.49 34,885
05/24/2013 4.54 4.61 4.37 4.37 21,788
05/23/2013 4.47 4.629 4.3301 4.53 79,002
05/22/2013 4.8 4.9799 4.39 4.54 141,937
05/21/2013 4.73 5.05 4.65 4.83 127,711
05/20/2013 4.46 4.859 4.2101 4.69 118,318
05/17/2013 4.2 4.45 4.2 4.45 73,617
05/16/2013 4.21 4.29 4.18 4.2 20,173
05/15/2013 4.16 4.25 4.08 4.2 67,413
05/14/2013 4.15 4.34 4.15 4.17 108,340
05/13/2013 4.18 4.29 4.15 4.16 32,840
05/10/2013 4.15 4.379 4.15 4.15 37,018
05/09/2013 4.37 4.3801 3.95 4.08 160,623
05/08/2013 4.39 4.45 4.25 4.45 56,284
05/07/2013 4.48 4.6 4.33 4.39 87,885
05/06/2013 4.55 4.58 4.4 4.4 43,219
05/03/2013 4.59 4.75 4.5201 4.56 54,925
05/02/2013 4.4 4.58 4.37 4.51 26,869
05/01/2013 4.53 4.53 4.318 4.4 41,348
04/30/2013 4.77 4.79 4.48 4.5 70,124
04/29/2013 4.42 4.7599 4.36 4.72 197,788
04/26/2013 4.2 4.26 4.16 4.16 20,268
04/25/2013 4.3 4.32 4.2 4.23 25,864
04/24/2013 4.35 4.3999 4.25 4.3 25,893
04/23/2013 4.483 4.483 4.26 4.32 39,752
04/22/2013 4.16 4.437 4.1 4.36 38,497
04/19/2013 4.14 4.21 4.08 4.17 4,132
04/18/2013 4.18 4.21 4.1 4.12 31,562
04/17/2013 4.23 4.23 4.05 4.2 23,729
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 your brokers before you trade


Want to trade FX?