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

Broadwind Energy Inc (NQ: BWEN )

2.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2017 2.780 2.950 2.640 2.660 106,941 -0.09(-3.45%)
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%)
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.