Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadwind Energy Inc (NQ: BWEN )

2.300 +0.040 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.870 2.870 2.690 2.755 127,998 -0.10(-3.67%)
Oct 30, 2017 2.900 3.010 2.750 2.860 98,602 -0.04(-1.38%)
Oct 27, 2017 2.750 2.960 2.710 2.900 72,508 +0.12(+4.32%)
Oct 26, 2017 2.910 3.033 2.760 2.780 45,541 -0.10(-3.30%)
Oct 25, 2017 2.970 2.970 2.820 2.875 80,912 -0.10(-3.20%)
Oct 24, 2017 2.950 3.140 2.861 2.970 161,530 +0.13(+4.58%)
Oct 23, 2017 2.950 3.013 2.780 2.840 49,962 -0.10(-3.40%)
Oct 20, 2017 2.770 3.030 2.730 2.940 66,932 +0.21(+7.69%)
Oct 19, 2017 2.890 2.925 2.700 2.730 172,919 -0.15(-5.21%)
Oct 18, 2017 2.980 3.020 2.840 2.880 198,029 -0.09(-3.03%)
Oct 17, 2017 3.050 3.200 2.950 2.970 163,314 -0.06(-1.98%)
Oct 16, 2017 3.180 3.249 3.000 3.030 222,563 -0.13(-4.11%)
Oct 13, 2017 3.230 3.250 3.150 3.160 29,994 -0.03(-0.94%)
Oct 12, 2017 3.120 3.280 3.120 3.190 34,887 +0.06(+1.92%)
Oct 11, 2017 3.150 3.370 3.060 3.130 89,610 -0.03(-0.95%)
Oct 10, 2017 3.240 3.320 3.151 3.160 67,019 -0.04(-1.25%)
Oct 09, 2017 3.320 3.373 3.190 3.200 52,684 -0.09(-2.74%)
Oct 06, 2017 3.500 3.562 3.250 3.290 77,834 -0.18(-5.19%)
Oct 05, 2017 3.760 3.810 3.450 3.470 98,271 -0.28(-7.47%)
Oct 04, 2017 3.950 4.111 3.600 3.750 133,267 -0.16(-4.09%)
Oct 03, 2017 3.430 4.030 3.390 3.910 325,303 +0.52(+15.34%)
Oct 02, 2017 3.270 3.580 3.231 3.390 121,370 +0.15(+4.63%)
Sep 29, 2017 3.120 3.300 3.100 3.240 52,751 +0.11(+3.51%)
Sep 28, 2017 3.150 3.160 3.080 3.130 29,678 +0.00(+0.00%)
Sep 27, 2017 3.160 3.160 3.050 3.130 33,905 -0.04(-1.26%)
Sep 26, 2017 3.111 3.180 3.064 3.170 39,670 +0.03(+0.96%)
Sep 25, 2017 3.210 3.210 3.120 3.140 96,333 -0.11(-3.38%)
Sep 22, 2017 3.465 3.480 3.210 3.250 61,061 -0.23(-6.61%)
Sep 21, 2017 3.530 3.540 3.450 3.480 55,598 -0.04(-1.14%)
Sep 20, 2017 3.490 3.610 3.487 3.520 65,126 +0.06(+1.73%)
Sep 19, 2017 3.490 3.530 3.430 3.460 29,707 -0.00(-0.03%)
Sep 18, 2017 3.440 3.500 3.440 3.461 54,325 +0.01(+0.32%)
Sep 15, 2017 3.380 3.490 3.360 3.450 38,711 +0.09(+2.68%)
Sep 14, 2017 3.350 3.400 3.330 3.360 37,240 +0.04(+1.20%)
Sep 13, 2017 3.340 3.390 3.210 3.320 45,296 +0.00(+0.00%)
Sep 12, 2017 3.310 3.370 3.300 3.320 23,732 +0.09(+2.79%)
Sep 11, 2017 3.180 3.370 3.180 3.230 18,021 +0.05(+1.57%)
Sep 08, 2017 3.290 3.300 3.110 3.180 36,755 -0.11(-3.34%)
Sep 07, 2017 3.510 3.590 3.250 3.290 69,323 -0.23(-6.53%)
Sep 06, 2017 3.560 3.600 3.420 3.520 47,073 +0.01(+0.28%)
Sep 05, 2017 3.600 3.635 3.460 3.510 83,463 -0.09(-2.50%)
Sep 01, 2017 3.450 3.620 3.420 3.600 50,354 +0.18(+5.26%)
Aug 31, 2017 3.340 3.450 3.302 3.420 51,209 +0.10(+3.01%)
Aug 30, 2017 3.500 3.520 3.300 3.320 45,992 -0.17(-4.87%)
Aug 29, 2017 3.530 3.550 3.350 3.490 43,841 -0.03(-0.85%)
Aug 28, 2017 3.330 3.590 3.278 3.520 111,591 +0.22(+6.67%)
Aug 25, 2017 3.380 3.100 3.300 68,673 +0.12(+3.77%)
Aug 24, 2017 2.980 3.230 2.960 3.180 98,772 +0.20(+6.71%)
Aug 23, 2017 3.040 3.050 2.940 2.980 66,460 -0.08(-2.61%)
Aug 22, 2017 3.090 3.090 3.000 3.060 65,074 -0.03(-0.97%)
Aug 21, 2017 3.100 3.130 3.020 3.090 56,514 -0.02(-0.64%)
Aug 18, 2017 3.030 3.110 3.010 3.110 63,604 +0.06(+1.97%)
Aug 17, 2017 3.090 3.150 3.050 3.050 31,651 -0.03(-0.97%)
Aug 16, 2017 3.140 3.197 3.080 3.080 84,738 -0.03(-0.96%)
Aug 15, 2017 3.210 3.220 3.090 3.110 41,839 -0.11(-3.42%)
Aug 14, 2017 3.080 3.298 3.080 3.220 98,388 +0.10(+3.21%)
Aug 11, 2017 3.360 3.400 3.120 3.120 181,750 -0.28(-8.24%)
Aug 10, 2017 3.530 3.539 3.400 3.400 102,827 -0.10(-2.86%)
Aug 09, 2017 3.600 3.640 3.500 3.500 77,143 -0.11(-3.05%)
Aug 08, 2017 3.750 3.810 3.600 3.610 96,217 -0.14(-3.73%)
Aug 07, 2017 4.040 4.060 3.750 3.750 129,534 -0.33(-8.09%)
Aug 04, 2017 4.120 3.910 4.080 132,486 +0.13(+3.29%)
Aug 03, 2017 4.150 4.160 3.910 3.950 146,257 -0.21(-5.05%)
Aug 02, 2017 4.230 4.230 4.070 4.160 91,723 -0.09(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.