Skip to main content

Broadwind Energy Inc (NQ: BWEN )

2.380 +0.020 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 2.140 2.180 2.000 2.160 343,309 -0.02(-0.92%)
Dec 28, 2012 2.060 2.240 2.020 2.180 91,222 +0.09(+4.31%)
Dec 27, 2012 2.120 2.120 2.090 2.090 38,844 -0.03(-1.42%)
Dec 26, 2012 2.100 2.200 2.100 2.120 21,644 +0.01(+0.47%)
Dec 24, 2012 2.130 2.180 2.110 2.110 5,247 -0.05(-2.31%)
Dec 21, 2012 2.110 2.230 2.110 2.160 26,292 -0.05(-2.26%)
Dec 20, 2012 2.150 2.220 2.140 2.210 38,906 +0.03(+1.38%)
Dec 19, 2012 2.180 2.190 2.130 2.180 67,100 +0.01(+0.46%)
Dec 18, 2012 2.150 2.190 2.130 2.170 26,469 +0.03(+1.40%)
Dec 17, 2012 2.150 2.160 2.110 2.140 18,367 +0.00(+0.00%)
Dec 14, 2012 2.120 2.200 2.120 2.140 36,824 -0.06(-2.73%)
Dec 13, 2012 2.180 2.210 2.120 2.200 57,041 +0.05(+2.33%)
Dec 12, 2012 2.150 2.300 2.110 2.150 86,268 -0.02(-0.92%)
Dec 11, 2012 2.170 2.200 2.111 2.170 24,048 +0.01(+0.46%)
Dec 10, 2012 2.180 2.200 2.110 2.160 20,386 -0.06(-2.70%)
Dec 07, 2012 2.130 2.250 2.110 2.220 35,344 +0.07(+3.26%)
Dec 06, 2012 2.180 2.230 2.140 2.150 42,954 -0.09(-4.02%)
Dec 05, 2012 2.160 2.280 2.100 2.240 56,498 +0.05(+2.28%)
Dec 04, 2012 2.260 2.350 2.190 2.190 25,912 -0.07(-3.10%)
Nov 30, 2012 2.260 2.350 2.250 2.260 27,219 -0.04(-1.74%)
Nov 29, 2012 2.330 2.380 2.300 2.300 63,389 -0.01(-0.43%)
Nov 28, 2012 2.300 2.350 2.230 2.310 53,885 -0.04(-1.70%)
Nov 27, 2012 2.200 2.350 2.150 2.350 194,044 +0.27(+12.98%)
Nov 26, 2012 2.040 2.100 2.040 2.080 39,343 +0.01(+0.48%)
Nov 23, 2012 2.070 2.120 2.035 2.070 25,495 +0.02(+0.98%)
Nov 21, 2012 2.150 2.190 2.050 2.050 50,181 -0.05(-2.38%)
Nov 20, 2012 2.020 2.170 2.000 2.100 123,675 +0.09(+4.48%)
Nov 19, 2012 2.030 2.080 2.010 2.010 48,511 -0.02(-0.99%)
Nov 16, 2012 2.020 2.132 2.020 2.030 36,295 -0.02(-0.98%)
Nov 15, 2012 2.050 2.180 2.020 2.050 80,491 -0.03(-1.44%)
Nov 14, 2012 2.120 2.120 2.010 2.080 102,870 +0.04(+1.96%)
Nov 13, 2012 2.200 2.250 2.040 2.040 67,127 -0.17(-7.48%)
Nov 12, 2012 2.260 2.300 2.200 2.205 58,635 -0.05(-2.43%)
Nov 09, 2012 2.200 2.310 2.200 2.260 48,967 +0.04(+1.80%)
Nov 08, 2012 2.320 2.380 2.200 2.220 92,123 -0.18(-7.50%)
Nov 07, 2012 2.820 2.820 2.400 2.400 148,123 -0.30(-11.11%)
Nov 06, 2012 2.570 2.830 2.540 2.700 193,385 +0.17(+6.72%)
Nov 05, 2012 2.580 2.580 2.500 2.530 36,602 +0.03(+1.20%)
Nov 02, 2012 2.500 2.580 2.430 2.500 62,766 +0.03(+1.21%)
Nov 01, 2012 2.410 2.570 2.410 2.470 43,359 +0.04(+1.65%)
Oct 31, 2012 2.300 2.430 2.260 2.430 31,955 +0.13(+5.65%)
Oct 26, 2012 2.340 2.300 2.300 2.300 56,500 -0.02(-0.86%)
Oct 25, 2012 2.350 2.350 2.260 2.320 39,347 +0.06(+2.65%)
Oct 24, 2012 2.390 2.390 2.250 2.260 51,292 -0.07(-3.00%)
Oct 23, 2012 2.400 2.420 2.310 2.330 87,028 -0.21(-8.27%)
Oct 19, 2012 2.740 2.745 2.480 2.540 242,774 -0.21(-7.64%)
Oct 18, 2012 2.470 3.200 2.430 2.750 1,849,502 +0.58(+26.73%)
Oct 17, 2012 2.130 2.190 2.130 2.170 60,019 +0.01(+0.46%)
Oct 16, 2012 2.110 2.230 2.110 2.160 63,970 +0.03(+1.41%)
Oct 15, 2012 2.080 2.150 2.080 2.130 14,491 +0.03(+1.43%)
Oct 12, 2012 2.070 2.180 2.070 2.100 88,536 +0.00(+0.00%)
Oct 11, 2012 2.110 2.150 2.100 2.100 13,147 -0.03(-1.41%)
Oct 10, 2012 2.080 2.140 2.080 2.130 44,582 +0.01(+0.47%)
Oct 09, 2012 2.220 2.290 2.080 2.120 46,947 -0.10(-4.50%)
Oct 08, 2012 2.220 2.250 2.190 2.220 7,203 -0.04(-1.77%)
Oct 05, 2012 2.200 2.300 2.200 2.260 26,391 +0.04(+1.80%)
Oct 04, 2012 2.220 2.240 2.200 2.220 14,797 -0.01(-0.45%)
Oct 03, 2012 2.150 2.290 2.150 2.230 50,272 +0.08(+3.72%)
Oct 02, 2012 2.160 2.230 2.150 2.150 20,537 -0.04(-1.83%)
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.