Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-18 14:21:33 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BBW) BABCOCK & BROWN WIND PARTNERS GROUP Daily Prices...

     Prev Section TOC    Company Info for BBW    Basic Next Section


Company Details for (BBW) BABCOCK & BROWN WIND PARTNERS GROUP

Listing CodeBBW
Listing NameBABCOCK & BROWN WIND PARTNERS GROUP
GICS SectorUtilities
ISIN NameBABCOCK & BROWN WIND
ISIN SecuritySTAPLED SECURITIES FULLY PAID
ISIN CodeAU000000BBW3


Maximum Price date available .. Wednesday 18th July 2018
Latest price with VOLUME for BBW .. Friday 1st May 2009

BBW is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for BBW    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (BBW) BABCOCK & BROWN WIND PARTNERS GROUP
DateOpenHighLowCloseVolume
2009-05-011.27###1.251.28###
2009-04-301.271.271.251.263660982
2009-04-291.251.261.2251.24###
2009-04-281.27###1.2551.27###
2009-04-271.251.291.241.29###
2009-04-241.241.251.2251.254608578
2009-04-231.2######1.25###
2009-04-22###1.21.155###3185842
2009-04-21#########1.1553512873
2009-04-20###1.145###1.145###
2009-04-17############5224776
2009-04-16###############
2009-04-15######1.075######
2009-04-141.211.22###1.185###
2009-04-09############4543079
2009-04-08######1.085######
2009-04-07###1.155#########
2009-04-061.0451.155######6432757
2009-04-03#########1.045###
2009-04-02############9778327
2009-04-01###############
2009-03-31######0.875######
2009-03-300.86###0.855######
2009-03-270.89###0.8450.868099423
2009-03-26######0.885######
2009-03-250.875############
2009-03-240.88###0.850.875###
2009-03-230.850.87###0.84510006757
2009-03-200.840.86###0.848464675
2009-03-190.8450.850.830.83###
2009-03-180.8550.880.850.8555395851
2009-03-170.8450.8550.840.85###
2009-03-160.850.8550.830.85###
2009-03-130.850.860.840.85###
2009-03-120.8550.8550.825###1624971
2009-03-110.850.860.8250.85###
2009-03-10######0.810.83###
2009-03-090.825###0.82######
2009-03-06###0.840.810.82###
2009-03-050.860.86###0.85###
2009-03-040.820.870.810.845###
2009-03-030.86############
2009-03-020.8850.8850.8550.88###
2009-02-27######0.85###1911258
2009-02-26######0.885######
2009-02-25######0.89######
2009-02-24############1608272
2009-02-23######0.88######
2009-02-200.89###0.86###1710370
2009-02-190.85###0.850.89888446
2009-02-180.860.860.850.861040681
2009-02-170.855###0.855###1044059
2009-02-160.8750.880.8550.87###
2009-02-13###0.9250.8750.875695425
2009-02-120.855###0.855###446645
2009-02-110.8850.8850.840.88273258
2009-02-100.850.8850.850.885348741
2009-02-09######0.840.885396172
2009-02-060.84######0.881064479
2009-02-050.8550.8550.830.84###
2009-02-04######0.83######
2009-02-03#########0.88###
2009-02-020.80.860.790.85976756
2009-01-30###0.885###0.861484789
2009-01-290.8550.860.80.851251057
2009-01-280.850.860.750.822249071
2009-01-270.860.8750.860.86815274
2009-01-23######0.850.855###
2009-01-22######0.87###779274
2009-01-210.885###0.8550.89###
2009-01-200.89###0.8750.875497489
2009-01-19###0.9250.875######
2009-01-16###0.925######423950
2009-01-150.89###0.860.875682945
2009-01-140.89###0.87###311059
2009-01-130.87###0.87######
2009-01-12###0.9250.88######
2009-01-09######0.89###328152
2009-01-08######0.885###1788975
2009-01-07######0.89###1576152
2009-01-06######0.87###3726554
2009-01-05######0.880.88668476
2009-01-02######0.86######
2008-12-31######0.885###1392373
2008-12-300.885###0.86######
2008-12-29######0.88######
2008-12-24######0.8750.88907574
2008-12-23#########0.925965627
2008-12-22######0.89######
2008-12-19############45982629
2008-12-18###1###19205046
2008-12-17######0.850.881201420
2008-12-160.840.84###0.825###
2008-12-15#########0.85###
2008-12-120.820.8450.780.845###
2008-12-110.825######0.851661141
2008-12-10###0.85###0.8251500629
2008-12-09###0.7450.70.731575653
2008-12-080.720.750.720.75###
2008-12-050.750.880.6850.751407459
2008-12-040.740.7850.710.75###
2008-12-030.870.8750.720.751570377
2008-12-020.810.830.770.79###
2008-12-010.925###0.850.85###
2008-11-28######0.81###3955986
2008-11-270.780.850.770.84###
2008-11-26###############
2008-11-25###0.655######5787845
2008-11-240.625###0.525######
2008-11-21###0.7######20725743
2008-11-200.7850.80.70.722989757
2008-11-19###0.810.760.8###
2008-11-18###0.820.770.793699642
2008-11-170.850.850.80.82###
2008-11-140.830.840.785###1769084
2008-11-13######0.790.82609422
2008-11-120.830.850.790.85###
2008-11-11###0.9450.82###3260773
2008-11-10###############
2008-11-07###0.945######1588384
2008-11-06######0.925###1337082
2008-11-05############2218578
2008-11-04###0.9450.8850.925###
2008-11-030.86###0.86###1813750
2008-10-31#########0.8453341688
2008-10-30###0.9250.8######
2008-10-290.810.850.780.842116228
2008-10-280.810.84###0.781026544
2008-10-270.79###0.7550.85###
2008-10-240.785###0.7850.84###
2008-10-230.8550.86###0.831834824
2008-10-22######0.860.87###
2008-10-21###############
2008-10-20###0.9450.875###3714974
2008-10-17######0.8250.885070855
2008-10-160.89###0.880.893937747
2008-10-1511.085######2122121
2008-10-14#########1.025###
2008-10-13###1.025#########
2008-10-10###1.0250.85######
2008-10-09###1.085###1.0854677145
2008-10-08#########1.0452138925
2008-10-07###############
2008-10-06###1.075#########
2008-10-03############2188556
2008-10-02############5091159
2008-10-01###1.155######7536087
2008-09-30############7078043
2008-09-29###1.2#########
2008-09-261.21.245###1.2###
2008-09-25###1.22###1.2###
2008-09-24############15638851
2008-09-23############5108884
2008-09-221.21.25###1.185###
2008-09-19############13271073
2008-09-181###0.955######
2008-09-17############16594240
2008-09-160.86###0.860.885###
2008-09-151.0451.125###0.955###
2008-09-121.075###1.0451.055###
2008-09-11######1.075######
2008-09-10###1.231.1751.2###
2008-09-09###1.271.21.22586381
2008-09-081.251.291.22######
2008-09-051.211.27#########
2008-09-04######1.231.23###
2008-09-031.27######1.28###
2008-09-021.251.2751.231.275###
2008-09-01######1.231.27###
2008-08-291.41.4#########
2008-08-28###1.42###1.4###
2008-08-27###1.431.3451.43926557
2008-08-261.29###1.27###5580142
2008-08-251.27######1.29###
2008-08-22###1.270.9551.245###
2008-08-21######0.875###20378446
2008-08-20###1.3851.23###8378720
2008-08-191.441.445#########
2008-08-181.4451.451.431.45###
2008-08-151.59###1.4451.486249955
2008-08-14######1.5551.5854022444
2008-08-131.551.591.451.563194284
2008-08-12######1.59###2697170
2008-08-11############1261244
2008-08-08#########1.6251946241
2008-08-07######1.58###2370027
2008-08-06###############
2008-08-05######1.59######
2008-08-04###############
2008-08-01######1.575######
2008-07-311.59###1.57###13900376
2008-07-30######1.571.58###
2008-07-29#########1.551438287
2008-07-28######1.5751.581365975
2008-07-251.545###1.5451.591688424
2008-07-24###############
2008-07-231.571.581.561.58###
2008-07-221.551.581.551.575###
2008-07-211.541.561.5251.554092271
2008-07-181.521.545###1.531359975
2008-07-171.561.571.521.534069783
2008-07-161.571.581.521.5452833052
2008-07-151.575###1.551.57###
2008-07-14######1.581.582792571
2008-07-11############886658
2008-07-10###1.655#########
2008-07-09######1.585######
2008-07-08######1.59###2534283
2008-07-071.531.5851.531.575###
2008-07-041.581.58###1.55###
2008-07-031.575###1.5751.585###
2008-07-021.56###1.531.562225389
2008-07-01###1.7#########
2008-06-30###1.6451.561.6453277358
2008-06-271.55###1.551.56###
2008-06-26######1.59###4017170
2008-06-25###############
2008-06-241.721.72######1651372
2008-06-23###1.751.71.753662781
2008-06-201.7############
2008-06-19###1.7451.6451.7235516372
2008-06-18###1.655#########
2008-06-171.56###1.56###4757428
2008-06-161.461.561.461.5554606454
2008-06-131.521.54###1.54###
2008-06-12######1.5251.5510434646
2008-06-11###1.725#########
2008-06-101.751.75#########
2008-06-061.711.781.711.7554088583
2008-06-051.71.71###1.7###
2008-06-04###1.74######3139744
2008-06-031.6751.71.655###3166979
2008-06-021.721.72######9300746
2008-05-301.6851.72###1.710307778
2008-05-29###############
2008-05-281.57######1.5853251849
2008-05-271.551.571.531.57###
2008-05-261.571.575###1.561829384
2008-05-23######1.5751.5752244885
2008-05-22######1.625######
2008-05-211.711.71######2981558
2008-05-201.71.73###1.72###
2008-05-19######1.645######
2008-05-16############2510928
2008-05-15############1281780
2008-05-14############1524645
2008-05-13#########1.6452414172
2008-05-121.6451.655#########
2008-05-09######1.625######
2008-05-08###1.655###1.645###
2008-05-07#########1.655###
2008-05-06###1.675######2737974
2008-05-05############1441951
2008-05-02######1.625######
2008-05-011.58###1.57######
2008-04-301.581.59###1.583687874
2008-04-291.5751.5851.5551.564008272
2008-04-28######1.541.571988442
2008-04-241.57###1.561.57914824
2008-04-23######1.585###2275070
2008-04-22######1.571.575510322
2008-04-21######1.57######
2008-04-18#########1.54###
2008-04-17######1.53######
2008-04-161.541.5551.48###2553326
2008-04-151.51###1.481.4853422742
2008-04-141.531.541.451.511599443
2008-04-111.511.541.4851.52###
2008-04-101.571.5751.451.475###
2008-04-09#########1.575###
2008-04-08######1.575######
2008-04-07######1.561.5752186388
2008-04-04######1.531.645###
2008-04-03############2638056
2008-04-02######1.58######
2008-04-011.521.591.521.56###
2008-03-311.5451.5751.461.54###
2008-03-28######1.51.5###
2008-03-271.511.5751.511.5754740772
2008-03-261.51.5251.4851.52###
2008-03-251.461.51.461.484815551
2008-03-201.481.511.4251.4259462555
2008-03-191.4851.551.471.515700579
2008-03-181.44###1.431.478201858
2008-03-171.461.491.44###5350753
2008-03-141.421.475###1.4711116775
2008-03-131.42###1.41.42###
2008-03-121.451.46#########
2008-03-11###1.4#########
2008-03-101.3251.3251.27######
2008-03-071.355######1.3557205026
2008-03-061.461.461.3451.46259045
2008-03-051.471.481.431.457163178
2008-03-041.51.511.461.47###
2008-03-031.451.4851.451.4555005675
2008-02-291.51.51.451.49###
2008-02-281.51.511.4451.52722950
2008-02-271.431.471.431.442302926
2008-02-26#########1.385###
2008-02-25############5217628
2008-02-22###1.42#########
2008-02-21#########1.3751822981
2008-02-20###1.4###1.3551549753
2008-02-191.3851.4######644946
2008-02-18###1.45######1604127
2008-02-151.41.41######2012959
2008-02-141.441.44######2729270
2008-02-131.41.47#########
2008-02-12###1.411.375###2080556
2008-02-11############1233240
2008-02-08#########1.375###
2008-02-07############3467550
2008-02-061.345###1.29###4772585
2008-02-051.451.45######3763325
2008-02-041.421.451.41.413022221
2008-02-011.3751.41.355######
2008-01-31###1.4###1.3754490179
2008-01-301.431.47###1.45602444
2008-01-291.4751.491.41.4254723282
2008-01-25###1.43###1.4###
2008-01-241.41.4######5766421
2008-01-231.451.45######8813824
2008-01-221.41###1.29###7681545
2008-01-211.5551.571.461.4853371056
2008-01-181.59###1.551.5551819572
2008-01-17######1.571.593091645
2008-01-16###############
2008-01-151.645###1.625######
2008-01-141.6751.685######1694357
2008-01-11###1.71.655###1972344
2008-01-10###1.7###1.7683470
2008-01-09###1.7#########
2008-01-081.71.71###1.71###
2008-01-07###1.7###1.675###
2008-01-041.685############
2008-01-03#########1.685598057
2008-01-021.7###1.6751.7###
2007-12-31###1.71.6751.7###
2007-12-281.685#########970946
2007-12-27###1.71###1.72221285
2007-12-24###1.7###1.71319022
2007-12-21############2990954
2007-12-201.761.76######4803672
2007-12-19######1.721.723032188
2007-12-18######1.71.7###
2007-12-171.811.821.791.83562272
2007-12-14###1.881.79###1519573
2007-12-131.841.881.821.881057122
2007-12-121.86###1.831.841044759
2007-12-111.845###1.841.875###
2007-12-101.8551.86###1.84###
2007-12-071.781.8451.7751.845###
2007-12-061.7751.7851.741.745###
2007-12-05###1.7451.721.745###
2007-12-041.751.761.731.745###
2007-12-031.75###1.751.7551497971
2007-11-301.771.781.731.755###
2007-11-291.741.7751.7251.762596848
2007-11-281.741.755###1.711860343
2007-11-27###1.781.721.74###
2007-11-261.75###1.731.743574525
2007-11-231.741.761.741.75###
2007-11-221.751.761.731.74###
2007-11-211.791.791.721.7251407384
2007-11-201.81.821.761.76###
2007-11-191.781.821.7751.82822028
2007-11-161.81.81.75######
2007-11-151.821.821.79######
2007-11-141.851.851.791.83001921
2007-11-131.83###1.81######
2007-11-121.841.861.811.82###
2007-11-091.821.841.811.82###
2007-11-081.81.8251.761.78###
2007-11-071.841.85###1.841611189
2007-11-061.8###1.781.79900926
2007-11-05###1.871.81.8###
2007-11-021.871.881.841.852188528
2007-11-011.86###1.851.885###
2007-10-311.75###1.751.845556172
2007-10-301.81.81.731.7453067485
2007-10-29######1.781.792634646
2007-10-261.7251.76###1.76###
2007-10-251.71.721.71.711239148
2007-10-241.731.751.71.73201245
2007-10-231.731.73#########
2007-10-221.761.76###1.711993475
2007-10-191.8###1.7451.77###
2007-10-18######1.79###3876357
2007-10-171.81.821.79######
2007-10-16###1.81.771.8###
2007-10-151.7851.7851.771.7752300441
2007-10-121.7751.81.771.78###
2007-10-111.771.771.741.755###
2007-10-101.761.771.741.771568671
2007-10-091.761.7751.73######
2007-10-081.771.781.741.75###
2007-10-051.7251.771.725######
2007-10-041.755###1.725###2391289
2007-10-031.771.81.731.742838684
2007-10-021.791.821.725###2891944
2007-10-011.831.831.781.79###
2007-09-281.731.851.72###10652781
2007-09-271.741.745###1.71###
2007-09-261.771.781.7251.743715220
2007-09-25###1.851.761.771746856
2007-09-241.771.81.7251.78###
2007-09-211.721.74###1.71###
2007-09-201.711.741.7######
2007-09-191.7#########3214844
2007-09-18###1.7######3736048
2007-09-17###1.71######1782683
2007-09-14#########1.6553076124
2007-09-13######1.645######
2007-09-12###1.655#########
2007-09-11############3920188
2007-09-10############2188941
2007-09-071.6751.675#########
2007-09-061.655############
2007-09-05###1.685#########
2007-09-04######1.645######
2007-09-031.71.75###1.74109784
2007-08-31###1.74###1.6759837540
2007-08-30######1.625###10249824
2007-08-29############6392641
2007-08-28###1.675###1.6452612347
2007-08-27###1.685#########
2007-08-24############1330852
2007-08-23###1.74######5419747
2007-08-22######1.59###4687358
2007-08-21######1.625######
2007-08-20###1.73#########
2007-08-17###1.6751.57######
2007-08-161.731.731.43######
2007-08-151.771.771.71.713007978
2007-08-141.831.831.781.79###
2007-08-131.831.871.831.84###
2007-08-101.8251.8451.81.833415881
2007-08-091.851.891.821.8452114556
2007-08-081.851.855###1.85###
2007-08-07###1.841.771.832653827
2007-08-061.821.821.741.74###
2007-08-031.8751.875#########
2007-08-021.89###1.781.86###
2007-08-01###1.925###1.885834241
2007-07-31###1.9251.891.925###
2007-07-30######1.89###6315349
2007-07-27######1.855######
2007-07-26######1.925######
2007-07-25############1951643
2007-07-24#########1.9757788888
2007-07-23###1.945######6955780
2007-07-20###1.9251.89###4479728
2007-07-191.9251.9251.89######
2007-07-18############2331389
2007-07-17############3490044
2007-07-16############1351540
2007-07-13###############
2007-07-121.89###1.89######
2007-07-111.89###1.851.885###
2007-07-10######1.8751.88###
2007-07-09###############
2007-07-061.945############
2007-07-05######1.925######
2007-07-04######1.955###4411822
2007-07-03###############
2007-07-02221.955######
2007-06-291.875###1.875###2172252
2007-06-28#########1.875###
2007-06-27######1.86###1352521
2007-06-26######1.885###1079241
2007-06-25######1.891.894224757
2007-06-221.9751.975######2107371
2007-06-21###1.975######2680788
2007-06-20######1.945######
2007-06-19###1.975#########
2007-06-18######1.955######
2007-06-15###############
2007-06-14###############
2007-06-13############921252
2007-06-12############2363782
2007-06-08#########1.9252840753
2007-06-07############3771450
2007-06-06###21.975###3509078
2007-06-051.975############
2007-06-04###2#########
2007-06-01############3583957
2007-05-31###1.9451.881.88###
2007-05-301.86###1.861.872825788
2007-05-291.861.89###1.84###
2007-05-28######1.881.892132425
2007-05-25############2368380
2007-05-241.9551.9551.9251.945###
2007-05-23###1.955###1.945944753
2007-05-22###############
2007-05-21############1828189
2007-05-18############860986
2007-05-17###############
2007-05-161.85###1.845######
2007-05-151.84###1.83###1714780
2007-05-141.851.861.8251.833250989
2007-05-11###1.861.81.832445223
2007-05-1000000
2007-05-0900000
2007-05-081.8851.8851.841.845###
2007-05-071.881.89###1.88###
2007-05-041.861.8851.861.882826785
2007-05-03###1.871.861.863778058
2007-05-021.86###1.851.86###
2007-05-011.871.871.8451.852033658
2007-04-301.89###1.8551.875###
2007-04-271.831.8751.821.8759315245
2007-04-2600000
2007-04-241.841.841.81.81###
2007-04-231.83###1.7751.82252923
2007-04-201.821.82###1.81###
2007-04-191.8451.8451.81###1299748
2007-04-181.84###1.831.845###
2007-04-171.851.8551.825###2744986
2007-04-161.851.851.83###1043977
2007-04-131.8451.85###1.852077576
2007-04-121.8551.8551.841.84###
2007-04-111.8751.8751.841.84###
2007-04-101.871.871.8451.87###
2007-04-051.851.87###1.85###
2007-04-04###1.85#########
2007-04-03###1.811.791.795501656
2007-04-021.831.831.78######
2007-03-301.781.881.75######
2007-03-291.721.76###1.755###
2007-03-281.685###1.6751.712494249
2007-03-27#########1.685###
2007-03-26######1.655###3014459
2007-03-23###1.675###1.6451948189
2007-03-22############2820073
2007-03-21######1.58######
2007-03-20############882124
2007-03-19###############
2007-03-16###############
2007-03-15###############
2007-03-14######1.59###1338787
2007-03-13#########1.6252111843
2007-03-12###############
2007-03-09###############
2007-03-081.645#########1914850
2007-03-071.6451.655######1907856
2007-03-06###1.6251.59###2278384
2007-03-05###############
2007-03-021.655############
2007-03-01###1.7######969453
2007-02-28###############
2007-02-27###############
2007-02-261.71.721.7###1376054
2007-02-231.71###1.71.71330527
2007-02-221.711.71###1.7###
2007-02-211.731.741.7######
2007-02-201.731.731.7######
2007-02-191.741.741.7251.725377051
2007-02-161.751.7551.721.725###
2007-02-151.731.7451.725###1825842
2007-02-141.731.7451.721.7252526229
2007-02-131.7251.731.721.7251833887
2007-02-121.71.72###1.71###
2007-02-09############1043354
2007-02-08###1.7######2802350
2007-02-07###1.675######2118570
2007-02-06######1.655######
2007-02-05#########1.6451721755
2007-02-02######1.645###1482958
2007-02-01######1.6451.6551808542
2007-01-31###############
2007-01-30#########1.675###
2007-01-291.685#########1469875
2007-01-25###1.7######1375354
2007-01-241.731.73######3292023
2007-01-231.731.74###1.71###
2007-01-221.7######1.714850785
2007-01-19############2376440
2007-01-18############1113124
2007-01-17######1.655###951257
2007-01-16#########1.6752847455
2007-01-15###############
2007-01-12###1.6451.6251.645###
2007-01-11###############
2007-01-10############962083
2007-01-09######1.645###813245
2007-01-081.6451.6551.625######
2007-01-05######1.625###787658
2007-01-04############807043
2007-01-031.71.7######775651
2007-01-021.741.74###1.7###
2006-12-29###1.72###1.72###
2006-12-28###############
2006-12-27###############
2006-12-221.58###1.575###2582744
2006-12-211.591.591.5551.575###
2006-12-20############6751122
2006-12-191.585###1.58###7968146
2006-12-181.5851.591.5751.585###
2006-12-15######1.581.58###
2006-12-14######1.585###55917986


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-18 14:21:33 thru 2018-07-18 14:21:33 GMT for 0 secs.
Page length category 2 - Current - 0, 00000