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

Broadwind Energy Inc (NQ: BWEN )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2019 1.580 1.640 1.530 1.640 21,997 +0.07(+4.46%)
Oct 30, 2019 1.560 1.660 1.520 1.570 31,374 +0.01(+0.64%)
Oct 29, 2019 1.550 1.696 1.550 1.560 68,180 +0.04(+2.63%)
Oct 28, 2019 1.530 1.610 1.510 1.520 31,913 -0.03(-1.94%)
Oct 25, 2019 1.540 1.560 1.510 1.550 41,600 +0.00(+0.00%)
Oct 24, 2019 1.540 1.570 1.530 1.550 25,120 +0.01(+0.65%)
Oct 23, 2019 1.500 1.550 1.500 1.540 29,724 -0.01(-0.65%)
Oct 22, 2019 1.530 1.590 1.528 1.550 26,939 +0.02(+1.31%)
Oct 21, 2019 1.610 1.650 1.510 1.530 14,685 -0.08(-4.97%)
Oct 18, 2019 1.580 1.610 1.580 1.610 11,600 +0.04(+2.55%)
Oct 17, 2019 1.620 1.650 1.560 1.570 7,416 -0.03(-1.88%)
Oct 16, 2019 1.600 1.630 1.600 1.600 5,603 +0.00(+0.00%)
Oct 15, 2019 1.590 1.600 1.520 1.600 38,896 +0.00(+0.00%)
Oct 14, 2019 1.570 1.608 1.570 1.600 4,840 -0.04(-2.44%)
Oct 11, 2019 1.620 1.660 1.565 1.640 23,200 +0.03(+1.86%)
Oct 10, 2019 1.650 1.650 1.599 1.610 30,628 -0.01(-0.62%)
Oct 09, 2019 1.650 1.660 1.620 1.620 9,763 -0.05(-2.99%)
Oct 08, 2019 1.640 1.670 1.560 1.670 53,313 +0.00(+0.00%)
Oct 07, 2019 1.620 1.700 1.620 1.670 6,118 -0.03(-1.76%)
Oct 04, 2019 1.690 1.700 1.680 1.700 27,200 +0.05(+3.03%)
Oct 03, 2019 1.630 1.749 1.600 1.650 14,605 +0.01(+0.61%)
Oct 02, 2019 1.710 1.770 1.640 1.640 115,063 -0.09(-5.20%)
Oct 01, 2019 1.660 1.760 1.660 1.730 20,430 +0.04(+2.37%)
Sep 30, 2019 1.660 1.720 1.650 1.690 52,711 +0.04(+2.42%)
Sep 27, 2019 1.680 1.700 1.650 1.650 6,100 -0.02(-1.20%)
Sep 26, 2019 1.660 1.700 1.660 1.670 4,274 +0.02(+1.21%)
Sep 25, 2019 1.800 1.800 1.650 1.650 11,573 -0.03(-1.79%)
Sep 24, 2019 1.740 1.790 1.670 1.680 15,769 -0.04(-2.33%)
Sep 23, 2019 1.730 1.790 1.711 1.720 4,857 -0.03(-1.71%)
Sep 20, 2019 1.720 1.750 1.670 1.750 57,000 -0.01(-0.57%)
Sep 19, 2019 1.740 1.800 1.710 1.760 9,321 +0.05(+2.92%)
Sep 18, 2019 1.800 1.800 1.710 1.710 11,488 -0.09(-5.00%)
Sep 17, 2019 1.850 1.850 1.800 1.800 17,442 -0.05(-2.70%)
Sep 16, 2019 1.900 1.921 1.850 1.850 15,869 -0.06(-3.14%)
Sep 13, 2019 2.000 2.000 1.860 1.910 17,000 -0.07(-3.54%)
Sep 12, 2019 1.878 1.980 1.839 1.980 29,406 +0.08(+4.21%)
Sep 11, 2019 1.850 1.950 1.850 1.900 32,603 +0.05(+2.70%)
Sep 10, 2019 1.870 1.870 1.725 1.850 18,113 -0.02(-1.07%)
Sep 09, 2019 1.730 1.870 1.724 1.870 8,951 +0.13(+7.47%)
Sep 06, 2019 1.791 1.812 1.740 1.740 3,800 +0.04(+2.35%)
Sep 05, 2019 1.750 1.800 1.700 1.700 3,584 -0.02(-1.16%)
Sep 04, 2019 1.820 1.950 1.650 1.720 14,978 +0.01(+0.58%)
Sep 03, 2019 1.880 1.900 1.710 1.710 12,050 -0.16(-8.54%)
Aug 30, 2019 1.850 1.980 1.850 1.870 7,900 +0.03(+1.61%)
Aug 29, 2019 2.050 2.050 1.821 1.840 6,771 -0.24(-11.54%)
Aug 28, 2019 1.800 2.080 1.800 2.080 10,405 +0.26(+14.29%)
Aug 27, 2019 1.840 1.840 1.740 1.820 72,583 -0.04(-2.15%)
Aug 26, 2019 1.890 1.930 1.760 1.860 7,764 -0.02(-1.06%)
Aug 23, 2019 1.820 1.880 1.712 1.880 17,600 +0.03(+1.62%)
Aug 22, 2019 1.800 1.850 1.623 1.850 39,157 +0.14(+8.19%)
Aug 21, 2019 1.740 1.780 1.630 1.710 13,181 -0.03(-1.72%)
Aug 20, 2019 1.660 1.840 1.658 1.740 4,397 +0.09(+5.45%)
Aug 19, 2019 1.650 1.850 1.650 1.650 28,430 +0.00(+0.00%)
Aug 16, 2019 1.620 1.700 1.620 1.650 46,600 +0.02(+1.23%)
Aug 15, 2019 1.610 1.690 1.610 1.630 40,340 +0.01(+0.49%)
Aug 14, 2019 1.660 1.660 1.550 1.622 39,661 -0.10(-5.77%)
Aug 13, 2019 1.730 1.884 1.662 1.722 21,613 -0.04(-2.19%)
Aug 12, 2019 1.860 1.960 1.740 1.760 82,865 -0.09(-4.86%)
Aug 09, 2019 1.920 1.920 1.850 1.850 7,300 -0.04(-2.37%)
Aug 08, 2019 1.812 2.150 1.664 1.895 16,523 +0.06(+3.55%)
Aug 07, 2019 1.720 1.830 1.720 1.830 18,021 +0.05(+2.81%)
Aug 06, 2019 1.830 1.830 1.610 1.780 26,113 -0.01(-0.56%)
Aug 05, 2019 1.800 1.814 1.760 1.790 49,057 -0.04(-2.19%)
Aug 02, 2019 1.760 1.956 1.530 1.830 119,600 -0.04(-2.14%)
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.