End of day Prices (full format), 150 Days for (BBW) BABCOCK & BROWN WIND PARTNERS GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2009-May-01 Fri
| 1.27
| ###
| 1.25
| 1.28
|
|
| 72.4
| 72.4
| ### |
2009-Apr-30 Thu
| 1.27
| 1.27
| 1.25
| 1.26
| 3,660,982
| ###
| ###
| ###
| ### |
2009-Apr-29 Wed
| 1.25
| 1.26
| 1.225
| 1.24
|
|
| 25.5
| 25.5
| 0.1 |
2009-Apr-28 Tue
| 1.27
| ###
| 1.255
| 1.27
|
|
| 70.1
| 70.1
| ### |
2009-Apr-27 Mon
| 1.25
| 1.29
| 1.24
| 1.29
|
|
| 89.1
| 89.1
| 0.1 |
2009-Apr-24 Fri
| 1.24
| 1.25
| 1.225
| 1.25
| 4,608,578
| ###
| ###
| ###
| ### |
2009-Apr-23 Thu
| 1.2
| ###
| ###
| 1.25
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| ###
| 1.2
| 1.155
| ###
| 3,185,842
| 3,751,328
| 72.6
| 72.6
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| 1.155
| 3,512,873
| 0
| 87.7
| 87.7
| 0.1 |
2009-Apr-20 Mon
| ###
| 1.145
| ###
| 1.145
|
|
| ###
| ###
| ### |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 5,224,776
| 0
| 30.3
| 30.3
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 1.21
| 1.22
| ###
| 1.185
|
|
| 18.1
| 18.1
| 0.1 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 4,543,079
| 0
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 1.085
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2009-Apr-07 Tue
| ###
| 1.155
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2009-Apr-06 Mon
| 1.045
| 1.155
| ###
| ###
| 6,432,757
| ###
| 90.6
| 90.6
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
| 9,778,327
| 0
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| 0.875
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 0.86
| ###
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 0.89
| ###
| 0.845
| 0.86
| 8,099,423
| ###
| 11.7
| 11.7
| ### |
2009-Mar-26 Thu
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 0.875
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 0.88
| ###
| 0.85
| 0.875
|
|
| 32.9
| 32.9
| 0.1 |
2009-Mar-23 Mon
| 0.85
| 0.87
| ###
| 0.845
| 10,006,757
| ###
| ###
| ###
| ### |
2009-Mar-20 Fri
| 0.84
| 0.86
| ###
| 0.84
| 8,464,675
| ###
| ###
| ###
| ### |
2009-Mar-19 Thu
| 0.845
| 0.85
| 0.83
| 0.83
|
|
| 20.9
| 20.9
| ### |
2009-Mar-18 Wed
| 0.855
| 0.88
| 0.85
| 0.855
| 5,395,851
| ###
| ###
| ###
| ### |
2009-Mar-17 Tue
| 0.845
| 0.855
| 0.84
| 0.85
|
|
| 62.0
| 62.0
| ### |
2009-Mar-16 Mon
| 0.85
| 0.855
| 0.83
| 0.85
|
|
| 64.2
| 64.2
| ### |
2009-Mar-13 Fri
| 0.85
| 0.86
| 0.84
| 0.85
|
|
| 60.1
| 60.1
| ### |
2009-Mar-12 Thu
| 0.855
| 0.855
| 0.825
| ###
| 1,624,971
| 1,364,975
| 19.7
| 19.7
| 0.0 |
2009-Mar-11 Wed
| 0.85
| 0.86
| 0.825
| 0.85
|
|
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| ###
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2009-Mar-09 Mon
| 0.825
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| 0.84
| 0.81
| 0.82
|
|
| 75.0
| 75.0
| 0.1 |
2009-Mar-05 Thu
| 0.86
| 0.86
| ###
| 0.85
|
|
| ###
| ###
| ### |
2009-Mar-04 Wed
| 0.82
| 0.87
| 0.81
| 0.845
|
|
| 87.5
| 87.5
| ### |
2009-Mar-03 Tue
| 0.86
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Mar-02 Mon
| 0.885
| 0.885
| 0.855
| 0.88
|
|
| 38.8
| 38.8
| 0.1 |
2009-Feb-27 Fri
| ###
| ###
| 0.85
| ###
| 1,911,258
| 812,284
| 24.6
| 24.6
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 1,608,272
| 0
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| 0.88
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| 0.89
| ###
| 0.86
| ###
| 1,710,370
| 735,459
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 0.85
| ###
| 0.85
| 0.89
| 888,446
| 377,589
| 87.1
| 87.1
| ### |
2009-Feb-18 Wed
| 0.86
| 0.86
| 0.85
| 0.86
| 1,040,681
| 889,782
| ###
| ###
| ### |
2009-Feb-17 Tue
| 0.855
| ###
| 0.855
| ###
| 1,044,059
| ###
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 0.875
| 0.88
| 0.855
| 0.87
|
|
| 31.3
| 31.3
| 0.1 |
2009-Feb-13 Fri
| ###
| 0.925
| 0.875
| 0.875
| 695,425
| 625,882
| 9.9
| 9.9
| 0.1 |
2009-Feb-12 Thu
| 0.855
| ###
| 0.855
| ###
| 446,645
| 190,940
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| 0.885
| 0.885
| 0.84
| 0.88
| 273,258
| 235,685
| 22.3
| 22.3
| 0.1 |
2009-Feb-10 Tue
| 0.85
| 0.885
| 0.85
| 0.885
| 348,741
| ###
| ###
| ###
| ### |
2009-Feb-09 Mon
| ###
| ###
| 0.84
| 0.885
| 396,172
| ###
| ###
| ###
| ### |
2009-Feb-06 Fri
| 0.84
| ###
| ###
| 0.88
| 1,064,479
| 0
| 90.1
| 90.1
| 0.1 |
2009-Feb-05 Thu
| 0.855
| 0.855
| 0.83
| 0.84
|
|
| 26.8
| 26.8
| ### |
2009-Feb-04 Wed
| ###
| ###
| 0.83
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-Feb-02 Mon
| 0.8
| 0.86
| 0.79
| 0.85
| 976,756
| 805,823
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| 0.885
| ###
| 0.86
| 1,484,789
| ###
| 93.1
| 93.1
| ### |
2009-Jan-29 Thu
| 0.855
| 0.86
| 0.8
| 0.85
| 1,251,057
| 1,038,377
| ###
| ###
| ### |
2009-Jan-28 Wed
| 0.85
| 0.86
| 0.75
| 0.82
| 2,249,071
| ###
| ###
| ###
| 0.1 |
2009-Jan-27 Tue
| 0.86
| 0.875
| 0.86
| 0.86
| 815,274
| 707,250
| 75.1
| 75.1
| ### |
2009-Jan-23 Fri
| ###
| ###
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2009-Jan-22 Thu
| ###
| ###
| 0.87
| ###
| 779,274
| 338,984
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 0.885
| ###
| 0.855
| 0.89
|
|
| ###
| ###
| ### |
2009-Jan-20 Tue
| 0.89
| ###
| 0.875
| 0.875
| 497,489
| 217,651
| ###
| ###
| 0.1 |
2009-Jan-19 Mon
| ###
| 0.925
| 0.875
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| ###
| 0.925
| ###
| ###
| 423,950
| 196,076
| 91.9
| 91.9
| 0.0 |
2009-Jan-15 Thu
| 0.89
| ###
| 0.86
| 0.875
| 682,945
| ###
| 32.9
| 32.9
| 0.1 |
2009-Jan-14 Wed
| 0.89
| ###
| 0.87
| ###
| 311,059
| ###
| 70.6
| 70.6
| 0.0 |
2009-Jan-13 Tue
| 0.87
| ###
| 0.87
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2009-Jan-12 Mon
| ###
| 0.925
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| 0.89
| ###
| 328,152
| 146,027
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| 0.885
| ###
| 1,788,975
| 791,621
| 4.6
| 4.6
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 0.89
| ###
| 1,576,152
| 701,387
| 86.1
| 86.1
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| 0.87
| ###
| 3,726,554
| 1,621,050
| 64.9
| 64.9
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| 0.88
| 0.88
| 668,476
| 294,129
| 24.6
| 24.6
| 0.1 |
2009-Jan-02 Fri
| ###
| ###
| 0.86
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| 0.885
| ###
| 1,392,373
| 616,125
| 62.2
| 62.2
| 0.0 |
2008-Dec-30 Tue
| 0.885
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| 0.88
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| 0.875
| 0.88
| 907,574
| ###
| 14.6
| 14.6
| 0.1 |
2008-Dec-23 Tue
| ###
| ###
| ###
| 0.925
| 965,627
| 0
| 82.7
| 82.7
| ### |
2008-Dec-22 Mon
| ###
| ###
| 0.89
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 45,982,629
| 0
| 11.7
| 11.7
| 0.0 |
2008-Dec-18 Thu
| ###
| 1
| ###
| 1
| 9,205,046
| 4,602,523
| 88.1
| 88.1
| ### |
2008-Dec-17 Wed
| ###
| ###
| 0.85
| 0.88
| 1,201,420
| ###
| ###
| ###
| 0.1 |
2008-Dec-16 Tue
| 0.84
| 0.84
| ###
| 0.825
|
|
| ###
| ###
| 0.1 |
2008-Dec-15 Mon
| ###
| ###
| ###
| 0.85
|
|
| ###
| ###
| ### |
2008-Dec-12 Fri
| 0.82
| 0.845
| 0.78
| 0.845
|
|
| ###
| ###
| ### |
2008-Dec-11 Thu
| 0.825
| ###
| ###
| 0.85
| 1,661,141
| 0
| 87.4
| 87.4
| ### |
2008-Dec-10 Wed
| ###
| 0.85
| ###
| 0.825
| 1,500,629
| ###
| 92.8
| 92.8
| 0.1 |
2008-Dec-09 Tue
| ###
| 0.745
| 0.7
| 0.73
| 1,575,653
| ###
| 83.6
| 83.6
| 0.1 |
2008-Dec-08 Mon
| 0.72
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2008-Dec-05 Fri
| 0.75
| 0.88
| 0.685
| 0.75
| 1,407,459
| ###
| ###
| ###
| ### |
2008-Dec-04 Thu
| 0.74
| 0.785
| 0.71
| 0.75
|
|
| 84.8
| 84.8
| ### |
2008-Dec-03 Wed
| 0.87
| 0.875
| 0.72
| 0.75
| 1,570,377
| 1,252,375
| 2.5
| 2.5
| ### |
2008-Dec-02 Tue
| 0.81
| 0.83
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2008-Dec-01 Mon
| 0.925
| ###
| 0.85
| 0.85
|
|
| 7.7
| 7.7
| ### |
2008-Nov-28 Fri
| ###
| ###
| 0.81
| ###
| 3,955,986
| 1,602,174
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 0.78
| 0.85
| 0.77
| 0.84
|
|
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| ###
| 0.655
| ###
| ###
| 5,787,845
| ###
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| 0.625
| ###
| 0.525
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| 0.7
| ###
| ###
| 20,725,743
| ###
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 0.785
| 0.8
| 0.7
| 0.72
| 2,989,757
| ###
| ###
| ###
| ### |
2008-Nov-19 Wed
| ###
| 0.81
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Nov-18 Tue
| ###
| 0.82
| 0.77
| 0.79
| 3,699,642
| ###
| 47.0
| 47.0
| ### |
2008-Nov-17 Mon
| 0.85
| 0.85
| 0.8
| 0.82
|
|
| 26.4
| 26.4
| 0.1 |
2008-Nov-14 Fri
| 0.83
| 0.84
| 0.785
| ###
| 1,769,084
| 1,437,380
| 19.4
| 19.4
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 0.79
| 0.8
| 2,609,422
| 1,030,721
| 37.8
| 37.8
| 0.1 |
2008-Nov-12 Wed
| 0.83
| 0.85
| 0.79
| 0.85
|
|
| ###
| ###
| ### |
2008-Nov-11 Tue
| ###
| 0.945
| 0.82
| ###
| 3,260,773
| ###
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2008-Nov-07 Fri
| ###
| 0.945
| ###
| ###
| 1,588,384
| ###
| 22.6
| 22.6
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| 0.925
| ###
| 1,337,082
| ###
| 81.2
| 81.2
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
| 2,218,578
| 0
| 94.4
| 94.4
| 0.0 |
2008-Nov-04 Tue
| ###
| 0.945
| 0.885
| 0.925
|
|
| 80.3
| 80.3
| ### |
2008-Nov-03 Mon
| 0.86
| ###
| 0.86
| ###
| 1,813,750
| ###
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| 0.845
| 3,341,688
| 0
| ###
| ###
| ### |
2008-Oct-30 Thu
| ###
| 0.925
| 0.8
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2008-Oct-29 Wed
| 0.81
| 0.85
| 0.78
| 0.84
| 2,116,228
| 1,724,725
| ###
| ###
| ### |
2008-Oct-28 Tue
| 0.81
| 0.84
| ###
| 0.78
| 1,026,544
| 431,148
| 28.2
| 28.2
| 0.1 |
2008-Oct-27 Mon
| 0.79
| ###
| 0.755
| 0.85
|
|
| ###
| ###
| ### |
2008-Oct-24 Fri
| 0.785
| ###
| 0.785
| 0.84
|
|
| 94.9
| 94.9
| ### |
2008-Oct-23 Thu
| 0.855
| 0.86
| ###
| 0.83
| 1,834,824
| 788,974
| 30.3
| 30.3
| ### |
2008-Oct-22 Wed
| ###
| ###
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| 0.945
| 0.875
| ###
| 3,714,974
| 3,380,626
| 26.5
| 26.5
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| 0.825
| 0.88
| 5,070,855
| 2,091,727
| ###
| ###
| 0.1 |
2008-Oct-16 Thu
| 0.89
| ###
| 0.88
| 0.89
| 3,937,747
| ###
| 82.6
| 82.6
| ### |
2008-Oct-15 Wed
| 1
| 1.085
| ###
| ###
| 2,122,121
| 1,151,250
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| 1.025
|
|
| 15.3
| 15.3
| ### |
2008-Oct-13 Mon
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| 1.025
| 0.85
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2008-Oct-09 Thu
| ###
| 1.085
| ###
| 1.085
| 4,677,145
| 2,537,351
| ###
| ###
| 0.1 |
2008-Oct-08 Wed
| ###
| ###
| ###
| 1.045
| 2,138,925
| 0
| ###
| ###
| 0.1 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 2,188,556
| 0
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 5,091,159
| 0
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| 1.155
| ###
| ###
| 7,536,087
| ###
| 93.7
| 93.7
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 7,078,043
| 0
| 61.2
| 61.2
| 0.0 |
2008-Sep-29 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 1.2
| 1.245
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
|