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

Broadwind Energy Inc (NQ: BWEN )

2.270 +0.030 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 6.850 7.440 6.420 6.600 3,695,960 +0.47(+7.67%)
Mar 30, 2021 5.110 6.350 5.070 6.130 2,071,380 +1.12(+22.36%)
Mar 29, 2021 5.000 5.230 4.750 5.010 638,823 -0.08(-1.57%)
Mar 26, 2021 4.910 5.120 4.860 5.090 353,600 +0.25(+5.17%)
Mar 25, 2021 4.760 5.000 4.620 4.840 834,357 -0.22(-4.35%)
Mar 24, 2021 5.350 5.460 5.000 5.060 494,733 -0.21(-3.98%)
Mar 23, 2021 5.500 5.560 5.090 5.270 432,779 -0.29(-5.22%)
Mar 22, 2021 5.660 5.690 5.440 5.560 338,298 -0.10(-1.77%)
Mar 19, 2021 5.700 5.780 5.360 5.660 536,200 +0.01(+0.18%)
Mar 18, 2021 5.730 6.110 5.610 5.650 698,132 -0.26(-4.40%)
Mar 17, 2021 5.700 6.070 5.570 5.910 519,054 +0.18(+3.14%)
Mar 16, 2021 6.130 6.130 5.700 5.730 950,396 -0.26(-4.34%)
Mar 15, 2021 6.090 6.390 5.920 5.990 607,083 -0.03(-0.50%)
Mar 12, 2021 6.010 6.110 5.887 6.020 548,600 -0.17(-2.75%)
Mar 11, 2021 6.510 6.520 5.830 6.190 1,093,292 -0.15(-2.37%)
Mar 10, 2021 6.500 6.800 6.040 6.340 705,447 +0.24(+3.93%)
Mar 09, 2021 5.900 6.292 5.900 6.100 469,820 +0.20(+3.39%)
Mar 08, 2021 6.290 6.370 5.860 5.900 326,833 -0.29(-4.68%)
Mar 05, 2021 6.440 6.820 5.200 6.190 572,700 -0.06(-0.96%)
Mar 04, 2021 6.650 6.940 5.700 6.250 547,315 -0.57(-8.36%)
Mar 03, 2021 7.040 7.120 6.420 6.820 557,510 -0.16(-2.29%)
Mar 02, 2021 7.550 7.570 6.930 6.980 393,989 -0.61(-8.04%)
Mar 01, 2021 7.370 7.720 7.160 7.590 367,516 +0.60(+8.58%)
Feb 26, 2021 7.760 7.920 6.410 6.990 1,235,400 -0.95(-11.96%)
Feb 25, 2021 8.390 8.690 7.510 7.940 485,160 -0.56(-6.59%)
Feb 24, 2021 8.320 8.870 8.000 8.500 314,543 +0.13(+1.55%)
Feb 23, 2021 8.220 8.450 7.307 8.370 485,522 -0.09(-1.06%)
Feb 22, 2021 9.000 9.010 8.360 8.460 381,293 -0.68(-7.44%)
Feb 19, 2021 9.070 9.560 9.000 9.140 441,900 +0.51(+5.91%)
Feb 18, 2021 9.000 9.000 8.550 8.630 406,573 -0.66(-7.10%)
Feb 17, 2021 9.840 9.880 9.000 9.290 485,459 -0.88(-8.65%)
Feb 16, 2021 10.00 10.58 9.880 10.17 547,428 +0.35(+3.56%)
Feb 12, 2021 9.770 10.02 9.510 9.820 317,700 +0.12(+1.24%)
Feb 11, 2021 10.14 10.35 9.230 9.700 555,007 -0.31(-3.10%)
Feb 10, 2021 10.76 11.06 9.940 10.01 576,083 -0.61(-5.74%)
Feb 09, 2021 11.17 11.17 10.50 10.62 602,541 -0.39(-3.54%)
Feb 08, 2021 11.35 11.44 10.43 11.01 551,798 +0.08(+0.73%)
Feb 05, 2021 10.08 11.23 9.741 10.93 834,100 +1.12(+11.42%)
Feb 04, 2021 10.50 10.64 9.520 9.810 502,846 -0.41(-4.01%)
Feb 03, 2021 9.650 10.38 9.370 10.22 572,735 +0.77(+8.15%)
Feb 02, 2021 9.350 9.800 9.333 9.450 398,973 -0.23(-2.38%)
Feb 01, 2021 9.000 9.680 8.810 9.680 653,616 +0.87(+9.88%)
Jan 29, 2021 9.990 9.990 8.610 8.810 883,900 -1.09(-11.01%)
Jan 28, 2021 9.900 10.27 9.400 9.900 727,315 -0.22(-2.17%)
Jan 27, 2021 10.29 11.48 9.900 10.12 1,251,183 -1.43(-12.38%)
Jan 26, 2021 11.71 12.44 10.82 11.55 1,750,653 +0.37(+3.31%)
Jan 25, 2021 11.26 12.89 10.31 11.18 3,408,461 +2.20(+24.50%)
Jan 22, 2021 9.120 9.210 8.500 8.980 1,598,600 -1.51(-14.39%)
Jan 21, 2021 10.20 10.85 9.540 10.49 1,026,628 +0.12(+1.16%)
Jan 20, 2021 8.270 10.44 8.270 10.37 1,723,534 +2.08(+25.09%)
Jan 19, 2021 8.700 8.790 7.990 8.290 645,737 -0.01(-0.12%)
Jan 15, 2021 8.170 8.520 7.710 8.300 546,400 +0.23(+2.85%)
Jan 14, 2021 8.760 8.800 8.070 8.070 542,565 -0.55(-6.38%)
Jan 13, 2021 8.950 8.970 8.480 8.620 444,702 -0.28(-3.15%)
Jan 12, 2021 9.220 9.390 8.530 8.900 584,819 -0.15(-1.66%)
Jan 11, 2021 8.300 9.160 8.000 9.050 880,523 +0.18(+2.03%)
Jan 08, 2021 9.830 10.50 8.800 8.870 1,427,200 -0.59(-6.24%)
Jan 07, 2021 9.000 9.600 8.330 9.460 1,168,435 +1.19(+14.39%)
Jan 06, 2021 8.000 9.050 7.770 8.270 1,456,669 +0.94(+12.82%)
Jan 05, 2021 8.020 8.200 7.220 7.330 690,296 -0.57(-7.22%)
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.