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: 1 Year, From 28-AUG-2014 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
05/27/2015 3.85 3.85 3.71 3.81 132,607
05/26/2015 3.93 3.93 3.86 3.88 45,079
05/22/2015 3.92 3.9588 3.85 3.91 98,333
05/21/2015 3.9 3.936 3.89 3.9 45,879
05/20/2015 3.92 4.02 3.86 3.86 77,192
05/19/2015 3.71 3.87 3.71 3.86 98,424
05/18/2015 3.74 3.77 3.5 3.73 191,258
05/15/2015 3.67 3.77 3.55 3.72 132,806
05/14/2015 3.6 3.68 3.58 3.61 48,968
05/13/2015 3.62 3.645 3.56 3.58 25,224
05/12/2015 3.62 3.7 3.5301 3.6 45,779
05/11/2015 3.75 3.75 3.53 3.59 76,796
05/08/2015 4.03 4.03 3.7 3.74 66,358
05/07/2015 3.72 4.01 3.7 3.96 46,549
05/06/2015 4.02 4.02 3.59 3.7 111,665
05/05/2015 4 4.04 3.95 3.98 23,588
05/04/2015 4.07 4.132 3.89 3.98 128,844
05/01/2015 4.01 4.26 3.99 4.04 20,521
04/30/2015 4.03 4.3 3.97 3.97 124,971
04/29/2015 4.51 4.75 4.354 4.36 35,354
04/28/2015 4.47 4.7127 4.46 4.48 45,898
04/27/2015 4.39 4.51 4.39 4.44 16,257
04/24/2015 4.4 4.55 4.33 4.38 94,829
04/23/2015 4.51 4.6716 4.51 4.51 29,592
04/22/2015 4.71 4.7199 4.51 4.51 78,510
04/21/2015 4.71 4.85 4.71 4.75 7,980
04/20/2015 4.68 4.77 4.68 4.7 10,942
04/17/2015 4.78 4.78 4.62 4.64 27,177
04/16/2015 4.82 4.88 4.7 4.7 52,348
04/15/2015 4.9 5.04 4.86 4.88 44,812
04/14/2015 4.85 4.93 4.85 4.86 13,841
04/13/2015 4.64 4.87 4.64 4.82 30,983
04/10/2015 4.76 4.7701 4.64 4.69 40,226
04/09/2015 4.89 4.9 4.7 4.77 27,035
04/08/2015 4.9231 4.9231 4.742 4.8 19,942
04/07/2015 4.79 4.9015 4.78 4.89 20,362
04/06/2015 4.85 4.94 4.77 4.77 36,134
04/02/2015 5.08 5.16 4.86 4.89 32,947
04/01/2015 5 5.15 4.8643 5.12 18,084
03/31/2015 5.05 5.05 4.88 5 8,990
03/30/2015 5.15 5.22 5.01 5.04 82,054
03/27/2015 4.9 5.13 4.89 5.05 31,374
03/26/2015 4.75 4.93 4.75 4.89 32,263
03/25/2015 4.842 4.94 4.73 4.758 11,869
03/24/2015 4.92 5.08 4.8379 4.9 20,552
03/23/2015 4.8 4.96 4.8 4.93 38,267
03/20/2015 4.998 5.12 4.75 4.75 57,028
03/19/2015 5.1 5.21 4.98 5.02 15,684
03/18/2015 5.15 5.23 4.92 5.07 43,208
03/17/2015 5 5.22 4.87 5.14 47,549
03/16/2015 5.14 5.278 4.911 5.04 24,988
03/13/2015 5.14 5.278 5.05 5.14 17,924
03/12/2015 5.435 5.435 5.05 5.17 29,114
03/11/2015 5.1 5.17 5.04 5.15 27,394
03/10/2015 5.152 5.17 5.04 5.14 22,537
03/09/2015 5.07 5.37 5 5.34 33,175
03/06/2015 5.17 5.17 4.96 5.11 62,574
03/05/2015 5 5.31 5 5.24 37,602
03/04/2015 5.07 5.1192 4.91 5 164,745
03/03/2015 5 5.22 4.94 5.11 58,551
03/02/2015 4.92 5.07 4.9 5.05 140,262
02/27/2015 4.9 5.1 4.9 4.965 74,827
02/26/2015 4.9 5.1 4.75 4.94 213,128
02/25/2015 4.6 4.86 4.5626 4.63 64,357
02/24/2015 4.92 5 4.61 4.63 88,497
02/23/2015 5.02 5.18 4.91 5.01 39,776
02/20/2015 5.45 5.45 5.09 5.09 32,594
02/19/2015 5.55 5.6 5.4035 5.45 65,675
02/18/2015 5.51 5.58 5.34 5.55 16,839
02/17/2015 5.51 5.51 5.34 5.505 23,182
02/13/2015 5.4 5.54 5.1 5.48 22,963
02/12/2015 5.38 5.54 5.28 5.33 22,241
02/11/2015 5.41 5.6 5.37 5.41 21,187
02/10/2015 5.75 5.75 5.3 5.45 46,774
02/09/2015 5.32 5.75 5.27 5.74 66,185
02/06/2015 5.28 5.61 5.18 5.35 21,831
02/05/2015 5.33 5.61 5.08 5.235 106,186
02/04/2015 5.2 5.35 5.11 5.35 87,326
02/03/2015 5.08 5.24 4.85 5.2 86,242
02/02/2015 4.83 5.08 4.83 5.08 41,940
01/30/2015 4.95 4.976 4.7201 4.88 39,947
01/29/2015 4.76 5.026 4.6651 4.91 36,550
01/28/2015 4.95 5 4.7 4.76 72,284
01/27/2015 4.75 4.98 4.6 4.9075 43,080
01/26/2015 5.03 5.1 4.82 4.87 130,248
01/23/2015 5.08 5.22 4.97 5.06 163,356
01/22/2015 4.82 4.98 4.77 4.92 40,066
01/21/2015 4.85 5.11 4.7848 4.87 136,264
01/20/2015 4.83 4.978 4.74 4.83 44,211
01/16/2015 4.69 4.8 4.6473 4.8 19,797
01/15/2015 4.61 4.796 4.54 4.68 31,947
01/14/2015 4.67 4.78 4.5 4.63 109,386
01/13/2015 4.75 4.915 4.6 4.7 75,773
01/12/2015 5 5.015 4.72 4.75 73,503
01/09/2015 5.08 5.109 4.95 4.98 44,103
01/08/2015 5.19 5.19 4.93 5.05 344,010
01/07/2015 5.59 5.71 5.331 5.62 45,346
01/06/2015 5.8 5.8 5.4306 5.53 83,277
01/05/2015 5.58 5.92 5.51 5.8 65,315
01/02/2015 5.39 6.077 5.33 5.68 31,512
12/31/2014 5.43 5.52 5.2652 5.39 98,574
12/30/2014 5.41 5.47 5.38 5.44 50,451
12/29/2014 5.36 5.5 5.34 5.45 60,715
12/26/2014 5.6 5.6 5.1 5.33 123,248
12/24/2014 5.57 5.82 5.57 5.67 7,112
12/23/2014 5.94 6.08 5.5 5.56 51,737
12/22/2014 6.04 6.07 5.85 5.95 44,163
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
09/18/2014 8.42 8.42 8.346 8.37 32,676
09/17/2014 8.39 8.42 8.35 8.4 26,969
09/16/2014 8.4 8.49 8.35 8.37 50,866
09/15/2014 8.7 8.7 8.43 8.46 37,718
09/12/2014 8.49 8.85 8.475 8.69 77,096
09/11/2014 8.55 8.59 8.35 8.47 80,975
09/10/2014 8.67 8.8399 8.39 8.55 108,452
09/09/2014 8.61 8.6286 8.52 8.55 76,088
09/08/2014 8.71 8.8199 8.64 8.66 70,512
09/05/2014 8.7 8.88 8.52 8.77 78,203
09/04/2014 9.02 9.02 8.78 8.79 103,923
09/03/2014 9.18 9.18 8.98 9.02 71,828
09/02/2014 9.12 9.23 9.06 9.1 93,917
08/29/2014 9.13 9.19 9.05 9.16 39,872
08/28/2014 9.21 9.24 9.058 9.13 80,157
*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?