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 +0.100 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2018 1.860 1.980 1.840 1.840 12,967 -0.05(-2.65%)
Oct 30, 2018 1.730 2.050 1.730 1.890 8,919 +0.08(+4.42%)
Oct 29, 2018 1.760 2.000 1.760 1.810 31,454 +0.05(+2.84%)
Oct 26, 2018 1.830 1.850 1.750 1.760 23,900 -0.07(-3.83%)
Oct 25, 2018 2.040 2.040 1.829 1.830 11,160 -0.13(-6.62%)
Oct 24, 2018 1.809 1.960 1.760 1.960 25,955 +0.11(+5.94%)
Oct 23, 2018 1.930 1.930 1.850 1.850 20,968 -0.09(-4.64%)
Oct 22, 2018 1.875 1.973 1.875 1.940 29,844 -0.06(-3.00%)
Oct 19, 2018 1.990 2.020 1.900 2.000 70,700 +0.00(+0.00%)
Oct 18, 2018 1.961 2.025 1.940 2.000 27,972 +0.02(+1.01%)
Oct 17, 2018 2.000 2.100 1.980 1.980 13,755 -0.02(-1.00%)
Oct 16, 2018 2.162 2.162 1.980 2.000 80,618 -0.15(-6.98%)
Oct 15, 2018 2.140 2.210 2.130 2.150 2,751 +0.00(+0.00%)
Oct 12, 2018 2.160 2.210 2.120 2.150 12,200 +0.02(+0.94%)
Oct 11, 2018 2.150 2.230 2.130 2.130 8,225 -0.02(-0.93%)
Oct 10, 2018 2.150 2.220 2.150 2.150 13,902 +0.00(+0.00%)
Oct 09, 2018 2.170 2.191 2.150 2.150 9,081 -0.03(-1.38%)
Oct 08, 2018 2.160 2.180 2.160 2.180 2,596 -0.01(-0.46%)
Oct 05, 2018 2.200 2.200 2.180 2.190 2,600 -0.01(-0.45%)
Oct 04, 2018 2.161 2.210 2.161 2.200 5,576 +0.00(+0.00%)
Oct 03, 2018 2.200 2.220 2.190 2.200 10,809 +0.03(+1.38%)
Oct 02, 2018 2.060 2.210 2.060 2.170 4,026 -0.05(-2.25%)
Oct 01, 2018 2.200 2.250 2.200 2.220 6,781 +0.04(+1.83%)
Sep 28, 2018 2.210 2.250 2.180 2.180 5,200 -0.04(-1.80%)
Sep 27, 2018 2.200 2.240 2.200 2.220 9,410 +0.02(+0.91%)
Sep 26, 2018 2.200 2.260 2.150 2.200 12,105 +0.00(+0.00%)
Sep 25, 2018 2.240 2.240 2.200 2.200 13,767 -0.00(-0.05%)
Sep 24, 2018 2.270 2.300 2.200 2.201 16,551 -0.09(-3.89%)
Sep 21, 2018 2.230 2.300 2.230 2.290 16,300 +0.08(+3.62%)
Sep 20, 2018 2.210 2.250 2.200 2.210 4,735 -0.01(-0.45%)
Sep 19, 2018 2.200 2.250 2.180 2.220 26,653 -0.01(-0.45%)
Sep 18, 2018 2.290 2.290 2.170 2.230 10,668 -0.04(-1.76%)
Sep 17, 2018 2.270 2.300 2.270 2.270 6,965 +0.01(+0.44%)
Sep 14, 2018 2.220 2.290 2.200 2.260 21,600 +0.05(+2.26%)
Sep 13, 2018 2.120 2.240 2.120 2.210 12,989 +0.02(+0.91%)
Sep 12, 2018 2.150 2.200 2.040 2.190 6,316 +0.04(+1.86%)
Sep 11, 2018 2.100 2.150 2.100 2.150 9,717 +0.05(+2.38%)
Sep 10, 2018 2.120 2.130 2.100 2.100 6,899 -0.03(-1.41%)
Sep 07, 2018 2.100 2.180 2.100 2.130 6,400 +0.01(+0.47%)
Sep 06, 2018 2.180 2.190 2.020 2.120 76,596 -0.05(-2.30%)
Sep 05, 2018 2.110 2.200 2.010 2.170 23,917 +0.01(+0.46%)
Sep 04, 2018 2.180 2.220 2.140 2.160 8,051 -0.02(-0.92%)
Aug 31, 2018 2.180 2.180 2.180 0 -0.02(-0.91%)
Aug 30, 2018 2.180 2.220 2.120 2.200 8,063 +0.03(+1.38%)
Aug 29, 2018 2.110 2.180 2.101 2.170 33,628 +0.08(+3.83%)
Aug 28, 2018 2.070 2.110 2.016 2.090 45,111 +0.02(+0.97%)
Aug 27, 2018 2.080 2.110 2.070 2.070 105,648 -0.01(-0.48%)
Aug 24, 2018 2.090 2.130 2.060 2.080 34,200 -0.01(-0.48%)
Aug 23, 2018 2.130 2.180 2.080 2.090 56,611 -0.02(-0.95%)
Aug 22, 2018 2.140 2.220 2.110 2.110 36,875 -0.04(-1.86%)
Aug 21, 2018 2.190 2.250 2.110 2.150 27,021 -0.01(-0.46%)
Aug 20, 2018 2.110 2.200 2.110 2.160 11,029 +0.04(+1.89%)
Aug 17, 2018 2.200 2.200 2.120 2.120 7,200 -0.07(-3.20%)
Aug 16, 2018 2.140 2.190 2.132 2.190 10,280 +0.05(+2.34%)
Aug 15, 2018 2.150 2.180 2.100 2.140 17,047 -0.04(-1.83%)
Aug 14, 2018 2.130 2.190 2.130 2.180 4,267 +0.04(+1.87%)
Aug 13, 2018 2.210 2.210 2.120 2.140 27,837 -0.06(-2.73%)
Aug 10, 2018 2.190 2.260 2.090 2.200 39,000 -0.01(-0.45%)
Aug 09, 2018 2.180 2.261 2.150 2.210 12,340 +0.01(+0.45%)
Aug 08, 2018 2.250 2.250 2.150 2.200 21,885 -0.03(-1.35%)
Aug 07, 2018 2.230 2.289 2.162 2.230 18,164 +0.01(+0.45%)
Aug 06, 2018 2.270 2.330 2.200 2.220 25,859 -0.06(-2.63%)
Aug 03, 2018 2.300 2.390 2.270 2.280 26,700 -0.05(-2.15%)
Aug 02, 2018 2.331 2.370 2.300 2.330 16,911 -0.07(-2.92%)
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.