BWEN

Historical Stock Prices

$4.29
*  
0.02
0.46%
Get BWEN Alerts
*Delayed - data as of Jun. 24, 2016  -  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: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

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.
06/24/2016 4.2 4.38 4 4.29 55,144
06/23/2016 4.46 4.49 4.12 4.31 83,545
06/22/2016 4.17 4.56 4.05 4.29 61,885
06/21/2016 4.3 4.3 4 4.21 176,834
06/20/2016 4.46 4.58 4.1001 4.33 155,047
06/17/2016 4.58 4.63 4.37 4.46 107,730
06/16/2016 4.63 4.64 4.4201 4.58 60,953
06/15/2016 4.5 4.63 4.44 4.6 89,137
06/14/2016 4.27 4.5 4.24 4.45 117,444
06/13/2016 4.2 4.35 4.2 4.23 98,034
06/10/2016 4.32 4.55 4.22 4.33 58,122
06/09/2016 4.23 4.4 4.21 4.39 63,985
06/08/2016 4.37 4.64 4.1676 4.23 144,072
06/07/2016 4.54 4.54 4.02 4.32 244,235
06/06/2016 4.52 4.5899 4.31 4.49 235,023
06/03/2016 4.59 4.85 4.3 4.41 411,063
06/02/2016 5.02 5.32 4.55 4.66 5,435,400
06/01/2016 3.92 4.26 3.8637 4.2 86,096
05/31/2016 3.84 3.95 3.84 3.92 58,932
05/27/2016 3.8 3.83 3.74 3.83 55,910
05/26/2016 3.8 3.8 3.62 3.78 9,426
05/25/2016 3.446 3.8 3.446 3.79 23,333
05/24/2016 3.5 3.53 3.49 3.5 20,418
05/23/2016 3.5 3.52 3.48 3.49 32,442
05/20/2016 3.43 3.5 3.43 3.48 19,739
05/19/2016 3.5 3.5 3.43 3.5 26,338
05/18/2016 3.406 3.5 3.406 3.5 21,798
05/17/2016 3.41 3.5 3.38 3.5 20,135
05/16/2016 3.5 3.57 3.38 3.38 31,285
05/13/2016 3.63 3.82 3.3601 3.53 76,413
05/12/2016 3.51 3.8099 3.51 3.68 99,835
05/11/2016 3.5 3.58 3.41 3.58 47,612
05/10/2016 3.39 3.474 3.3375 3.4 21,862
05/09/2016 3.39 3.4 3.309 3.31 14,855
05/06/2016 3.32 3.4 3.3 3.39 15,296
05/05/2016 3.3 3.39 3.28 3.29 21,791
05/04/2016 3.31 3.35 3.3 3.3 19,585
05/03/2016 3.343 3.36 3.3 3.3 51,230
05/02/2016 3.34 3.39 3.19 3.33 42,076
04/29/2016 3.5 3.5 3.21 3.38 52,110
04/28/2016 3.14 3.47 3.14 3.3 277,138
04/27/2016 3.33 3.33 3.13 3.14 10,175
04/26/2016 3.2 3.3189 3.17 3.26 18,781
04/25/2016 3.22 3.27 3.1701 3.25 8,371
04/22/2016 3.2 3.24 3.16 3.18 30,243
04/21/2016 3.04 3.1701 3.01 3.16 17,332
04/20/2016 2.97 3.05 2.97 3.03 7,780
04/19/2016 2.96 3.03 2.95 2.99 21,031
04/18/2016 2.94 3.04 2.9 2.92 30,328
04/15/2016 3.017 3.04 2.95 2.96 12,579
04/14/2016 3.04 3.04 2.99 3.01 16,492
04/13/2016 3.01 3.12 3 3 23,128
04/12/2016 3.01 3.13 3 3.01 5,128
04/11/2016 3.049 3.12 3 3.0473 8,245
04/08/2016 3.08 3.13 2.9606 3.01 11,296
04/07/2016 2.9 3.04 2.9 3 12,949
04/06/2016 2.92 3.01 2.9 2.9 21,020
04/05/2016 3.15 3.15 2.95 2.96 9,700
04/04/2016 2.9442 3.15 2.9201 2.98 8,469
04/01/2016 2.97 3.11 2.8194 3.03 53,638
03/31/2016 3.16 3.19 3.01 3.01 24,756
03/30/2016 3.14 3.2299 2.936 3.12 101,238
03/29/2016 2.89 3.08 2.77 3.04 32,986
03/28/2016 2.75 3.0601 2.663 2.87 61,908
03/24/2016 2.54 2.76 2.54 2.73 39,332
03/23/2016 2.71 2.71 2.52 2.55 12,319
03/22/2016 2.67 2.79 2.57 2.72 38,833
03/21/2016 2.487 2.75 2.45 2.71 54,907
03/18/2016 2.43 2.5 2.41 2.47 96,730
03/17/2016 2.37 2.45 2.34 2.45 19,724
03/16/2016 2.22 2.4 2.19 2.39 54,938
03/15/2016 2.14 2.23 2.09 2.2 39,182
03/14/2016 2.15 2.15 2.0011 2.15 17,073
03/11/2016 2.11 2.18 2.0411 2.16 22,709
03/10/2016 2.11 2.125 2.029 2.08 10,863
03/09/2016 2.14 2.2 2.05 2.13 33,078
03/08/2016 2.04 2.1 2 2.01 10,532
03/07/2016 2.06 2.1 2.05 2.09 13,166
03/04/2016 2.04 2.16 2.0001 2.02 26,138
03/03/2016 2.1 2.1 2 2 11,603
03/02/2016 1.96 2.1 1.955 2.08 24,443
03/01/2016 1.87 1.97 1.87 1.97 11,627
02/29/2016 1.81 1.94 1.8 1.83 199,909
02/26/2016 1.793 1.89 1.79 1.81 84,759
02/25/2016 1.8 1.8 1.764 1.791 11,564
02/24/2016 1.79 1.8 1.7381 1.8 13,198
02/23/2016 1.83 1.84 1.7999 1.7999 2,729
02/22/2016 1.8399 1.8399 1.77 1.77 14,915
02/19/2016 1.77 1.81 1.75 1.79 16,262
02/18/2016 1.8 1.83 1.75 1.76 30,242
02/17/2016 1.8 1.82 1.71 1.8 54,384
02/16/2016 1.75 1.82 1.67 1.72 57,953
02/12/2016 1.85 1.86 1.75 1.78 24,903
02/11/2016 1.84 1.9 1.8 1.81 11,725
02/10/2016 1.88 1.9168 1.86 1.86 47,976
02/09/2016 1.9 1.96 1.86 1.9 16,012
02/08/2016 1.95 1.98 1.86 1.95 9,179
02/05/2016 2.01 2.02 1.88 1.99 141,314
02/04/2016 2.23 2.25 2.1 2.1 26,402
02/03/2016 2.24 2.24 2.125 2.23 33,809
02/02/2016 2.25 2.25 2.19 2.23 5,885
02/01/2016 2.23 2.2579 2.2 2.23 12,576
01/29/2016 2.245 2.27 2.2101 2.2368 37,391
01/28/2016 2.15 2.22 2.125 2.18 29,593
01/27/2016 2.18 2.25 2.15 2.15 47,049
01/26/2016 2.16 2.2544 2.16 2.16 35,373
01/25/2016 2.33 2.34 2.11 2.19 41,356
01/22/2016 2.29 2.49 2.22 2.35 34,346
01/21/2016 2.12 2.25 2.0884 2.23 26,297
01/20/2016 2.13 2.16 2.04 2.11 70,246
01/19/2016 2.16 2.2212 2.12 2.17 18,163
01/15/2016 2.08 2.24 2.08 2.15 20,408
01/14/2016 2.22 2.28 2.08 2.19 64,154
01/13/2016 2.25 2.25 2.0642 2.15 15,996
01/12/2016 2.13 2.26 2.12 2.26 79,994
01/11/2016 2.02 2.15 1.98 2.15 63,818
01/08/2016 2.1 2.1 1.96 2 17,827
01/07/2016 1.99 2.01 1.95 1.95 51,917
01/06/2016 2.02 2.08 2 2 29,662
01/05/2016 2.13 2.15 2.01 2.05 27,188
01/04/2016 2.0234 2.15 2.0234 2.11 20,514
12/31/2015 2.1 2.12 2.05 2.08 175,294
12/30/2015 2.08 2.18 2.08 2.12 381,087
12/29/2015 2.06 2.12 2.05 2.09 208,914
12/28/2015 2.16 2.1601 2.02 2.06 78,554
12/24/2015 2.19 2.24 2.16 2.2 23,497
12/23/2015 2.05 2.23 2.05 2.22 118,592
12/22/2015 2.18 2.18 1.96 2.01 64,882
12/21/2015 2.22 2.22 2.06 2.15 75,656
12/18/2015 2.2 2.28 2.1988 2.25 32,936
12/17/2015 2.29 2.3599 2.18 2.26 48,678
12/16/2015 2.28 2.37 2.13 2.21 270,298
12/15/2015 2.14 2.2 2.1 2.12 290,958
12/14/2015 2.17 2.24 2.1 2.12 299,475
12/11/2015 2.08 2.15 2.055 2.14 26,054
12/10/2015 2.06 2.1 2.06 2.0804 20,989
12/09/2015 2 2.06 1.98 2.06 33,260
12/08/2015 1.93 2.01 1.92 1.98 37,707
12/07/2015 1.97 2.03 1.95 2 52,193
12/04/2015 1.95 2.02 1.94 2.02 59,692
12/03/2015 2 2.04 1.9 1.96 107,673
12/02/2015 2.03 2.07 1.9 2 16,597
12/01/2015 1.99 2.07 1.96 1.99 34,307
11/30/2015 1.85 2 1.85 1.94 31,696
11/27/2015 1.89 1.89 1.85 1.85 12,112
11/25/2015 1.81 1.87 1.81 1.86 14,216
11/24/2015 1.81 1.85 1.81 1.84 11,002
11/23/2015 1.82 1.83 1.81 1.83 18,648
11/20/2015 1.75 1.84 1.75 1.79 40,270
11/19/2015 1.87 1.89 1.77 1.78 85,758
11/18/2015 1.91 1.94 1.89 1.89 13,918
11/17/2015 1.92 2 1.88 1.95 28,103
11/16/2015 2.07 2.07 1.92 1.98 19,167
11/13/2015 1.95 2.05 1.88 2.04 26,638
11/12/2015 1.85 1.97 1.75 1.92 844,311
11/11/2015 1.95 1.95 1.84 1.85 31,170
11/10/2015 2.07 2.07 1.91 1.91 27,657
11/09/2015 2.08 2.13 2 2.02 40,291
11/06/2015 2.04 2.12 1.992 2.04 59,581
11/05/2015 2.13 2.13 2.03 2.04 28,307
11/04/2015 2 2.09 2 2.07 24,097
11/03/2015 2.065 2.0999 1.98 2.05 58,484
11/02/2015 2.08 2.27 2.05 2.05 112,478
10/30/2015 2.1 2.15 2.08 2.14 45,396
10/29/2015 2.49 2.49 2.2 2.25 75,952
10/28/2015 2.5 2.54 2.43 2.48 41,958
10/27/2015 2.45 2.49 2.43 2.46 40,411
10/26/2015 2.5 2.53 2.45 2.5 28,416
10/23/2015 2.57 2.59 2.4 2.51 64,859
10/22/2015 2.73 2.74 2.54 2.58 65,505
10/21/2015 2.78 2.8 2.65 2.72 27,519
10/20/2015 2.56 2.67 2.5 2.65 30,426
10/19/2015 2.62 2.78 2.61 2.61 13,272
10/16/2015 2.65 2.665 2.4 2.62 166,919
10/15/2015 2.74 2.84 2.63 2.63 21,036
10/14/2015 2.85 2.85 2.77 2.77 12,160
10/13/2015 2.95 3.03 2.83 2.87 6,001
10/12/2015 3.18 3.18 2.92 2.92 42,762
10/09/2015 3.24 3.24 2.99 3.1401 20,799
10/08/2015 3.21 3.24 3.1 3.19 20,007
10/07/2015 2.98 3.2308 2.93 3.19 38,305
10/06/2015 2.75 2.92 2.7 2.9 18,396
10/05/2015 2.37 2.73 2.37 2.73 47,389
10/02/2015 2.29 2.425 2.29 2.37 24,626
10/01/2015 2.1 2.35 2.06 2.35 78,820
09/30/2015 2 2.09 1.8 2.07 328,401
09/29/2015 2.3 2.32 2.03 2.08 149,062
09/28/2015 2.42 2.42 2.29 2.3 66,874
09/25/2015 2.52 2.63 2.42 2.42 32,672
09/24/2015 2.442 2.52 2.413 2.5 59,930
09/23/2015 2.66 2.7 2.59 2.59 37,264
09/22/2015 2.77 2.77 2.67 2.67 46,772
09/21/2015 2.66 2.86 2.66 2.81 56,190
09/18/2015 3.07 3.07 2.68 2.87 306,743
09/17/2015 3.27 3.32 3.26 3.26 7,986
09/16/2015 3.2 3.3 3.2 3.28 12,227
09/15/2015 3.22 3.23 3.181 3.21 9,002
09/14/2015 3.2 3.24 3.19 3.2 9,240
09/11/2015 3.19 3.22 3.08 3.2 27,541
09/10/2015 3.2 3.25 3.17 3.2 37,875
09/09/2015 3.25 3.25 3.1901 3.2 19,178
09/08/2015 3.15 3.25 3.15 3.24 31,727
09/04/2015 3.1 3.17 3.1 3.15 74,517
09/03/2015 3.12 3.14 3.1 3.12 29,559
09/02/2015 3.16 3.16 3.1 3.12 32,642
09/01/2015 3.15 3.21 3.1 3.12 16,800
08/31/2015 3.19 3.26 3.16 3.18 29,297
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
*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?