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

Broadwind Energy Inc (NQ: BWEN )

2.170 -0.030 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2018 2.700 2.700 2.470 2.470 107,264 -0.27(-9.85%)
Jan 30, 2018 2.640 2.791 2.630 2.740 42,913 +0.11(+4.18%)
Jan 29, 2018 2.630 2.650 2.590 2.630 18,620 +0.01(+0.38%)
Jan 26, 2018 2.600 2.660 2.510 2.620 59,183 +0.03(+1.16%)
Jan 25, 2018 2.700 2.700 2.580 2.590 77,839 -0.14(-5.13%)
Jan 24, 2018 2.810 2.810 2.730 2.730 27,569 -0.05(-1.80%)
Jan 23, 2018 2.750 2.790 2.740 2.780 13,691 +0.03(+0.97%)
Jan 22, 2018 2.760 2.830 2.740 2.753 28,198 +0.00(+0.12%)
Jan 19, 2018 2.750 2.792 2.730 2.750 18,403 -0.01(-0.36%)
Jan 18, 2018 2.870 2.870 2.700 2.760 36,555 -0.09(-3.16%)
Jan 17, 2018 2.870 2.889 2.750 2.850 34,974 +0.03(+1.06%)
Jan 16, 2018 2.800 2.928 2.760 2.820 49,066 +0.04(+1.44%)
Jan 12, 2018 2.780 2.780 2.780 0 -0.01(-0.36%)
Jan 11, 2018 2.770 2.829 2.740 2.790 37,634 +0.01(+0.36%)
Jan 10, 2018 2.660 2.800 2.660 2.780 33,488 +0.11(+4.12%)
Jan 09, 2018 2.660 2.730 2.660 2.670 28,539 +0.00(+0.00%)
Jan 08, 2018 2.730 2.790 2.620 2.670 69,659 -0.06(-2.20%)
Jan 05, 2018 2.730 2.760 2.710 2.730 39,409 +0.00(+0.00%)
Jan 04, 2018 2.830 2.860 2.710 2.730 46,266 -0.05(-1.80%)
Jan 03, 2018 2.750 2.810 2.750 2.780 53,180 +0.05(+1.83%)
Jan 02, 2018 2.750 2.752 2.710 2.730 45,203 +0.01(+0.37%)
Dec 29, 2017 2.720 2.720 2.720 0 -0.03(-1.09%)
Dec 28, 2017 2.830 2.850 2.710 2.750 67,206 -0.11(-3.85%)
Dec 27, 2017 2.740 3.079 2.736 2.860 333,089 +0.14(+5.15%)
Dec 26, 2017 2.680 2.750 2.675 2.720 32,347 +0.04(+1.49%)
Dec 22, 2017 2.680 2.737 2.650 2.680 61,048 -0.01(-0.37%)
Dec 21, 2017 2.560 2.770 2.550 2.690 160,470 +0.14(+5.49%)
Dec 20, 2017 2.440 2.599 2.420 2.550 82,302 +0.08(+3.24%)
Dec 19, 2017 2.430 2.485 2.380 2.470 159,455 +0.05(+2.07%)
Dec 18, 2017 2.440 2.500 2.380 2.420 130,570 +0.02(+0.83%)
Dec 15, 2017 2.430 2.440 2.380 2.400 101,265 +0.00(+0.00%)
Dec 14, 2017 2.510 2.552 2.400 2.400 302,416 -0.11(-4.38%)
Dec 13, 2017 2.540 2.590 2.480 2.510 71,164 -0.01(-0.40%)
Dec 12, 2017 2.490 2.610 2.480 2.520 240,297 +0.03(+1.20%)
Dec 11, 2017 2.410 2.550 2.410 2.490 66,077 +0.09(+3.75%)
Dec 08, 2017 2.420 2.450 2.390 2.400 59,364 +0.00(+0.00%)
Dec 07, 2017 2.390 2.486 2.370 2.400 135,768 +0.01(+0.42%)
Dec 06, 2017 2.390 2.455 2.341 2.390 248,513 -0.04(-1.65%)
Dec 05, 2017 2.510 2.378 2.430 273,800 -0.03(-1.22%)
Dec 04, 2017 2.430 2.430 2.390 2.460 349,415 +0.06(+2.50%)
Dec 01, 2017 2.360 2.400 2.350 2.400 30,309 +0.05(+2.13%)
Nov 30, 2017 2.350 2.434 2.344 2.350 138,893 -0.05(-2.08%)
Nov 29, 2017 2.440 2.440 2.380 2.400 35,940 -0.03(-1.23%)
Nov 28, 2017 2.380 2.434 2.370 2.430 75,190 +0.06(+2.53%)
Nov 27, 2017 2.400 2.510 2.360 2.370 102,457 -0.02(-0.84%)
Nov 24, 2017 2.430 2.530 2.380 2.390 18,641 -0.02(-0.83%)
Nov 22, 2017 2.420 2.495 2.350 2.410 37,687 +0.02(+0.84%)
Nov 21, 2017 2.430 2.550 2.380 2.390 94,243 +0.00(+0.00%)
Nov 20, 2017 2.420 2.420 2.390 2.390 59,377 -0.02(-0.83%)
Nov 17, 2017 2.430 2.440 2.390 2.410 50,133 -0.01(-0.41%)
Nov 16, 2017 2.450 2.465 2.420 2.420 39,455 -0.03(-1.22%)
Nov 15, 2017 2.500 2.510 2.400 2.450 76,617 -0.04(-1.61%)
Nov 14, 2017 2.580 2.580 2.450 2.490 73,247 -0.08(-3.11%)
Nov 13, 2017 2.560 2.580 2.560 2.570 46,366 +0.01(+0.39%)
Nov 10, 2017 2.600 2.664 2.560 2.560 63,069 -0.06(-2.10%)
Nov 09, 2017 2.650 2.709 2.590 2.615 52,273 -0.02(-0.95%)
Nov 08, 2017 2.790 2.890 2.621 2.640 59,042 -0.14(-5.04%)
Nov 07, 2017 2.760 2.900 2.740 2.780 103,191 +0.02(+0.72%)
Nov 06, 2017 2.700 2.779 2.690 2.760 66,108 +0.09(+3.37%)
Nov 03, 2017 2.680 2.775 2.621 2.670 52,675 -0.03(-1.11%)
Nov 02, 2017 2.690 2.840 2.621 2.700 78,843 +0.04(+1.50%)
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.