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

Broadwind Energy Inc (NQ: BWEN )

2.230 -0.040 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2014 6.660 6.709 6.370 6.380 191,702 -0.12(-1.85%)
Oct 30, 2014 7.350 7.350 6.350 6.500 421,956 -1.46(-18.34%)
Oct 29, 2014 8.080 8.180 7.900 7.960 68,701 -0.17(-2.09%)
Oct 28, 2014 7.630 8.370 7.630 8.130 59,632 +0.54(+7.11%)
Oct 27, 2014 7.760 7.830 7.530 7.590 80,844 -0.23(-2.94%)
Oct 24, 2014 7.910 7.910 7.680 7.820 47,907 -0.08(-1.01%)
Oct 23, 2014 7.950 8.050 7.700 7.900 38,660 +0.01(+0.13%)
Oct 22, 2014 7.760 7.930 7.660 7.890 37,042 +0.10(+1.28%)
Oct 21, 2014 7.750 7.924 7.610 7.790 74,382 +0.11(+1.43%)
Oct 20, 2014 7.350 7.750 7.280 7.680 91,763 +0.27(+3.64%)
Oct 17, 2014 7.440 7.475 7.240 7.410 69,261 +0.17(+2.35%)
Oct 16, 2014 6.740 7.380 6.620 7.240 84,597 +0.35(+5.08%)
Oct 15, 2014 6.790 6.950 6.560 6.890 152,140 +0.05(+0.73%)
Oct 14, 2014 6.830 7.160 6.640 6.840 152,845 +0.03(+0.44%)
Oct 13, 2014 7.000 7.080 6.780 6.810 104,782 -0.21(-2.99%)
Oct 10, 2014 7.280 7.280 6.970 7.020 85,025 -0.29(-3.97%)
Oct 09, 2014 7.460 7.545 7.230 7.310 63,745 -0.15(-2.01%)
Oct 08, 2014 7.360 7.600 7.210 7.460 90,042 +0.08(+1.08%)
Oct 07, 2014 7.450 7.570 7.310 7.380 38,289 -0.17(-2.25%)
Oct 06, 2014 7.810 7.880 7.500 7.550 58,194 -0.16(-2.08%)
Oct 03, 2014 7.380 7.800 7.250 7.710 118,478 +0.35(+4.76%)
Oct 02, 2014 7.610 7.610 7.234 7.360 59,972 -0.27(-3.54%)
Oct 01, 2014 7.430 7.780 7.204 7.630 98,920 +0.14(+1.87%)
Sep 30, 2014 7.580 7.616 7.450 7.490 64,979 -0.15(-1.96%)
Sep 29, 2014 7.750 7.940 7.600 7.640 83,146 -0.18(-2.30%)
Sep 26, 2014 7.960 7.960 7.630 7.820 42,666 -0.06(-0.76%)
Sep 25, 2014 7.950 7.958 7.800 7.880 47,763 -0.07(-0.88%)
Sep 24, 2014 8.070 8.070 7.800 7.950 66,975 -0.07(-0.87%)
Sep 23, 2014 8.160 8.160 7.835 8.020 83,520 -0.15(-1.84%)
Sep 22, 2014 8.380 8.460 8.120 8.170 90,448 -0.31(-3.66%)
Sep 19, 2014 8.410 8.575 8.250 8.480 130,673 +0.11(+1.31%)
Sep 18, 2014 8.420 8.420 8.346 8.370 32,676 -0.03(-0.36%)
Sep 17, 2014 8.390 8.420 8.350 8.400 26,969 +0.03(+0.36%)
Sep 16, 2014 8.400 8.490 8.350 8.370 50,866 -0.09(-1.06%)
Sep 15, 2014 8.700 8.700 8.430 8.460 37,718 -0.23(-2.65%)
Sep 12, 2014 8.490 8.850 8.490 8.690 77,096 +0.22(+2.60%)
Sep 11, 2014 8.550 8.590 8.350 8.470 80,975 -0.08(-0.94%)
Sep 10, 2014 8.670 8.700 8.450 8.550 108,452 +0.00(+0.00%)
Sep 09, 2014 8.610 8.629 8.520 8.550 76,088 -0.11(-1.27%)
Sep 08, 2014 8.710 8.820 8.640 8.660 70,512 -0.11(-1.25%)
Sep 05, 2014 8.700 8.880 8.520 8.770 78,203 -0.02(-0.23%)
Sep 04, 2014 9.020 9.020 8.780 8.790 103,923 -0.23(-2.55%)
Sep 03, 2014 9.180 9.180 8.980 9.020 71,828 -0.08(-0.88%)
Sep 02, 2014 9.120 9.230 9.060 9.100 93,917 -0.06(-0.66%)
Aug 29, 2014 9.130 9.160 9.160 9.160 39,900 +0.03(+0.33%)
Aug 28, 2014 9.210 9.240 9.058 9.130 80,157 -0.12(-1.30%)
Aug 27, 2014 9.040 9.040 8.800 9.250 78,549 +0.21(+2.32%)
Aug 26, 2014 8.870 9.050 8.860 9.040 47,542 +0.18(+2.03%)
Aug 25, 2014 9.260 9.320 8.805 8.860 77,495 -0.37(-4.01%)
Aug 22, 2014 9.140 9.310 8.990 9.230 110,302 +0.04(+0.44%)
Aug 21, 2014 9.290 9.340 9.070 9.190 40,159 -0.10(-1.08%)
Aug 20, 2014 9.080 9.380 9.080 9.290 77,982 +0.16(+1.75%)
Aug 19, 2014 9.190 9.190 9.000 9.130 41,816 -0.03(-0.33%)
Aug 18, 2014 8.810 9.200 8.810 9.160 60,599 +0.39(+4.45%)
Aug 15, 2014 8.850 8.900 8.561 8.770 71,817 -0.01(-0.11%)
Aug 14, 2014 9.030 9.035 8.630 8.780 106,558 -0.23(-2.55%)
Aug 13, 2014 9.220 9.290 8.950 9.010 129,713 -0.19(-2.07%)
Aug 12, 2014 9.440 9.500 9.160 9.200 84,916 -0.25(-2.65%)
Aug 11, 2014 9.000 9.530 8.744 9.450 148,108 +0.51(+5.70%)
Aug 08, 2014 8.800 8.890 8.730 8.940 74,404 +0.14(+1.59%)
Aug 07, 2014 8.840 8.850 8.690 8.800 115,612 +0.01(+0.11%)
Aug 06, 2014 8.430 8.820 8.390 8.790 74,396 +0.35(+4.15%)
Aug 05, 2014 8.560 8.940 8.400 8.440 171,931 -0.18(-2.09%)
Aug 04, 2014 8.440 8.680 8.440 8.620 133,944 +0.24(+2.86%)
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.