BEACON POWER Historical Stock Price

Below is the stock price history for Beacon Power BCON. Data is recorded each day for the historical open, high, low, close and volume. The Beacon Power stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Beacon Power Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-09 0.085 0.09 0.078 0.08 100,115
2011-11-08 0.091 0.0915 0.0799 0.0877 207,343
2011-11-07 0.1111 0.1111 0.0942 0.095 189,872
2011-11-04 0.13 0.13 0.11 0.114 79,130
2011-11-03 0.12 0.135 0.117 0.124 140,599
2011-11-02 0.09 0.127 0.09 0.1115 260,461
2011-11-01 0.09 0.105 0.0869 0.088 264,841
2011-10-31 0.12 0.17 0.1023 0.1023 714,534
2011-10-28 0.44 0.461 0.44 0.4501 3,867
2011-10-27 0.4301 0.46 0.42 0.4555 59,500
2011-10-26 0.475 0.48 0.4265 0.4265 18,682
2011-10-25 0.55 0.568 0.4505 0.465 105,134
2011-10-24 0.4299 0.54 0.41 0.54 141,031
2011-10-21 0.41 0.4193 0.41 0.4137 17,557
2011-10-20 0.39 0.43 0.38 0.38 41,905
2011-10-19 0.38 0.39 0.365 0.3751 6,800
2011-10-18 0.3525 0.39 0.3525 0.39 12,392
2011-10-17 0.39 0.40 0.38 0.38 28,226
2011-10-14 0.40 0.40 0.36 0.3838 20,558
2011-10-13 0.39 0.40 0.37 0.3865 45,120
2011-10-12 0.365 0.38 0.36 0.36 26,269
2011-10-11 0.3599 0.3599 0.3138 0.3501 49,491
2011-10-10 0.3828 0.3828 0.32 0.3492 45,693
2011-10-07 0.39 0.407 0.3801 0.385 104,533
2011-10-06 0.3901 0.3937 0.3862 0.39 13,400
2011-10-05 0.40 0.40 0.3821 0.3821 7,066
2011-10-04 0.40 0.4102 0.38 0.3853 12,530
2011-10-03 0.495 0.51 0.44 0.4402 20,997
2011-09-30 0.53 0.551 0.515 0.515 35,541
2011-09-29 0.542 0.55 0.542 0.549 3,720

» More Beacon Power Stock Price History

To see other companies like Beacon Power (BCON), view our stock market today for news, and other data.