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

Broadwind Energy Inc (NQ: BWEN )

2.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2021 2.420 2.500 2.420 2.420 347,358 -0.06(-2.42%)
Nov 29, 2021 2.620 2.620 2.450 2.480 219,333 -0.10(-3.88%)
Nov 26, 2021 2.420 2.590 2.411 2.580 186,217 -0.02(-0.77%)
Nov 24, 2021 2.540 2.670 2.470 2.600 260,813 +0.09(+3.59%)
Nov 23, 2021 2.570 2.783 2.510 2.510 549,405 -0.24(-8.73%)
Nov 22, 2021 2.730 2.840 2.640 2.750 386,719 -0.01(-0.36%)
Nov 19, 2021 2.650 2.870 2.580 2.760 421,024 +0.10(+3.76%)
Nov 18, 2021 2.900 2.690 2.660 2.660 940,772 -0.23(-7.96%)
Nov 17, 2021 3.080 3.090 2.840 2.890 527,976 -0.24(-7.67%)
Nov 16, 2021 3.110 3.140 3.000 3.130 332,290 +0.03(+0.97%)
Nov 15, 2021 3.320 3.390 3.060 3.100 500,856 -0.29(-8.55%)
Nov 12, 2021 3.380 3.490 3.210 3.390 303,833 +0.01(+0.30%)
Nov 11, 2021 3.270 3.420 3.189 3.380 335,368 +0.11(+3.36%)
Nov 10, 2021 2.910 3.270 1,059,385 +0.00(+0.00%)
Nov 09, 2021 3.510 3.550 3.100 3.270 976,801 -0.24(-6.84%)
Nov 08, 2021 3.390 3.690 3.356 3.510 2,195,444 +0.38(+12.14%)
Nov 05, 2021 3.110 3.180 3.050 3.130 313,191 +0.09(+2.96%)
Nov 04, 2021 3.300 3.310 3.020 3.040 493,386 -0.25(-7.60%)
Nov 03, 2021 3.150 3.340 3.100 3.290 415,766 +0.11(+3.46%)
Nov 02, 2021 3.210 3.220 3.050 3.180 355,474 -0.02(-0.63%)
Nov 01, 2021 2.970 3.225 3.082 3.200 766,953 +0.29(+9.97%)
Oct 29, 2021 2.840 2.930 2.822 2.910 223,384 +0.07(+2.46%)
Oct 28, 2021 2.780 2.910 2.780 2.840 563,699 +0.08(+2.90%)
Oct 27, 2021 2.850 2.870 2.730 2.760 398,729 -0.06(-2.13%)
Oct 26, 2021 3.010 2.800 2.820 382,962 -0.08(-2.76%)
Oct 25, 2021 2.810 2.940 2.802 2.900 380,160 +0.09(+3.20%)
Oct 22, 2021 3.000 3.020 2.790 2.810 631,713 -0.21(-6.95%)
Oct 21, 2021 3.000 3.160 2.980 3.020 423,597 -0.05(-1.63%)
Oct 20, 2021 3.100 3.230 3.000 3.070 387,577 +0.00(+0.00%)
Oct 19, 2021 3.100 3.150 2.930 3.070 599,977 +0.03(+0.99%)
Oct 18, 2021 3.050 3.270 3.000 3.040 824,022 -0.08(-2.56%)
Oct 15, 2021 3.380 3.382 3.020 3.120 2,103,969 -0.34(-9.83%)
Oct 14, 2021 2.940 3.560 2.917 3.460 5,729,483 +0.71(+25.82%)
Oct 13, 2021 2.750 2.770 2.660 2.750 299,521 +0.01(+0.36%)
Oct 12, 2021 2.590 2.770 2.590 2.740 199,288 +0.16(+6.20%)
Oct 11, 2021 2.550 2.660 2.520 2.580 323,843 +0.02(+0.78%)
Oct 08, 2021 2.650 2.718 2.520 2.560 385,745 -0.11(-4.12%)
Oct 07, 2021 2.560 2.750 2.510 2.670 346,637 +0.16(+6.37%)
Oct 06, 2021 2.680 2.680 2.460 2.510 584,242 -0.18(-6.69%)
Oct 05, 2021 2.810 2.810 2.625 2.690 346,252 +0.00(+0.00%)
Oct 04, 2021 3.000 3.000 2.645 2.690 713,508 -0.28(-9.43%)
Oct 01, 2021 2.600 3.060 2.540 2.970 1,608,876 +0.38(+14.67%)
Sep 30, 2021 2.590 2.808 2.500 2.590 1,362,751 +0.13(+5.28%)
Sep 29, 2021 2.540 2.680 2.360 2.460 4,303,078 -0.11(-4.28%)
Sep 28, 2021 2.730 2.730 2.470 2.570 997,232 -0.17(-6.20%)
Sep 27, 2021 2.740 2.809 2.610 2.740 1,046,925 +0.03(+1.11%)
Sep 24, 2021 2.810 2.855 2.668 2.710 710,067 -0.12(-4.24%)
Sep 23, 2021 3.070 3.070 2.770 2.830 1,265,545 -0.27(-8.71%)
Sep 22, 2021 2.930 3.170 2.930 3.100 388,007 +0.16(+5.44%)
Sep 21, 2021 2.900 2.995 2.810 2.940 234,917 +0.09(+3.16%)
Sep 20, 2021 2.920 2.950 2.780 2.850 210,385 -0.14(-4.68%)
Sep 17, 2021 2.920 3.010 2.870 2.990 350,966 +0.05(+1.70%)
Sep 16, 2021 2.960 3.030 2.912 2.940 105,873 -0.04(-1.34%)
Sep 15, 2021 3.070 3.085 2.940 2.980 245,987 -0.07(-2.30%)
Sep 14, 2021 3.080 3.146 3.020 3.050 141,847 -0.02(-0.65%)
Sep 13, 2021 3.000 3.200 2.930 3.070 292,775 +0.11(+3.72%)
Sep 10, 2021 2.930 3.060 2.930 2.960 233,601 +0.03(+1.02%)
Sep 09, 2021 3.010 3.070 2.930 2.930 303,737 -0.12(-3.93%)
Sep 08, 2021 3.190 3.190 3.020 3.050 281,035 -0.10(-3.17%)
Sep 07, 2021 3.220 3.320 3.150 3.150 144,254 -0.08(-2.48%)
Sep 03, 2021 3.230 3.260 3.170 3.230 125,331 -0.01(-0.31%)
Sep 02, 2021 3.190 3.250 3.172 3.240 120,351 +0.07(+2.21%)
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.