Historical Prices for NASDAQ, BCON - Beacon Power Corporation

BCON

Beacon Power Corporation

03/19/10 17:46

LAST: 0.4300	CHANGE: 0.02	OPEN: 0.4100	HIGH: 0.4300	ASK: 0.9800	VOLUME: 1,409,177
LAST: 0.4300	CHANGE(%): 4.88	PREV: 0.4100	LOW: 0.4000	BID: 0.9200	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	0.4100	0.4300	0.4000	0.4300	1,409,100
03/18/10	0.4200	0.4200	0.4100	0.4100	1,081,400
03/17/10	0.4100	0.4200	0.4000	0.4200	1,076,100
03/16/10	0.4100	0.4200	0.3900	0.4100	2,014,900
03/15/10	0.4500	0.4600	0.4000	0.4100	4,196,000
03/12/10	0.4600	0.4800	0.4400	0.4600	6,033,800
03/11/10	0.4100	0.4600	0.4100	0.4400	6,796,000
03/10/10	0.4200	0.4200	0.4000	0.4100	1,086,200
03/09/10	0.4100	0.4200	0.4000	0.4100	1,045,900
03/08/10	0.4200	0.4200	0.4100	0.4100	903,000
03/05/10	0.4200	0.4200	0.4000	0.4100	861,200
03/04/10	0.4300	0.4300	0.4000	0.4100	1,329,500
03/03/10	0.4200	0.4300	0.4100	0.4200	727,200
03/02/10	0.4400	0.4400	0.4100	0.4300	1,259,800
03/01/10	0.4200	0.4400	0.4100	0.4300	3,259,000
02/26/10	0.3900	0.4100	0.3900	0.4000	1,129,500
02/25/10	0.4000	0.4000	0.3800	0.3800	1,015,600
02/24/10	0.4100	0.4100	0.3800	0.4000	1,572,400
02/23/10	0.4200	0.4200	0.4000	0.4000	1,499,000
02/22/10	0.4200	0.4200	0.4100	0.4100	773,200

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