Stock Quote for NASDAQ, BCON - Beacon Power Corporation

BCON

BEACON POWER CORP

11/20/09 17:58

LAST: 0.6300	CHANGE: 0.02	OPEN: 0.6400	HIGH: 0.6400	ASK: 0.9800	VOLUME: 506,162
LAST: 0.6300	CHANGE(%): 3.08	PREV: 0.6500	LOW: 0.6100	BID: 0.9200	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.6400	0.6400	0.6100	0.6300	506,100
11/19/09	0.6700	0.6800	0.6300	0.6500	597,800
11/18/09	0.6500	0.6700	0.6500	0.6700	312,300
11/17/09	0.6800	0.6900	0.6600	0.6700	466,600
11/16/09	0.6600	0.6800	0.6500	0.6800	500,600
11/13/09	0.6700	0.6700	0.6500	0.6700	335,400
11/12/09	0.6500	0.6600	0.6300	0.6600	414,500
11/11/09	0.6400	0.6600	0.6300	0.6400	449,200
11/10/09	0.6500	0.6500	0.6100	0.6400	934,500
11/09/09	0.6300	0.6300	0.6000	0.6000	811,400
11/06/09	0.6100	0.6300	0.6100	0.6100	402,200
11/05/09	0.6100	0.6400	0.6100	0.6200	408,900
11/04/09	0.6500	0.6500	0.6200	0.6200	526,300
11/03/09	0.6300	0.6500	0.6100	0.6300	414,200
11/02/09	0.6500	0.6600	0.6100	0.6100	1,217,500
10/30/09	0.6700	0.6900	0.6400	0.6400	889,000
10/29/09	0.6600	0.6900	0.6500	0.6700	867,500
10/28/09	0.7200	0.7200	0.6600	0.6600	1,466,500
10/27/09	0.6800	0.7300	0.6700	0.7200	2,976,500
10/26/09	0.6900	0.6900	0.6600	0.6600	881,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist