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 (%)
Aug 31, 2021 3.190 3.260 3.130 3.200 229,077 +0.06(+1.91%)
Aug 30, 2021 3.350 3.350 3.100 3.140 152,889 -0.17(-5.14%)
Aug 27, 2021 3.170 3.420 3.132 3.310 264,863 +0.14(+4.42%)
Aug 26, 2021 3.170 3.250 3.030 3.170 364,810 +0.01(+0.32%)
Aug 25, 2021 3.240 3.260 3.120 3.160 289,324 -0.05(-1.56%)
Aug 24, 2021 3.100 3.260 3.100 3.210 310,096 +0.11(+3.55%)
Aug 23, 2021 3.160 3.260 3.060 3.100 361,960 -0.01(-0.32%)
Aug 20, 2021 3.030 3.170 3.020 3.110 310,879 +0.05(+1.63%)
Aug 19, 2021 3.070 3.130 3.010 3.060 258,494 -0.05(-1.61%)
Aug 18, 2021 3.210 3.220 3.030 3.110 272,975 -0.09(-2.81%)
Aug 17, 2021 3.080 3.228 3.030 3.200 212,561 +0.11(+3.56%)
Aug 16, 2021 3.370 3.405 3.000 3.090 581,836 -0.33(-9.65%)
Aug 13, 2021 3.700 3.700 3.400 3.420 234,888 -0.26(-7.07%)
Aug 12, 2021 3.790 3.830 3.650 3.680 127,234 -0.15(-3.92%)
Aug 11, 2021 3.980 3.992 3.740 3.830 231,926 -0.12(-3.04%)
Aug 10, 2021 3.930 4.070 3.870 3.950 126,264 -0.01(-0.25%)
Aug 09, 2021 3.500 4.060 3.450 3.960 374,424 +0.43(+12.18%)
Aug 06, 2021 4.000 4.000 3.500 3.530 448,459 -0.28(-7.35%)
Aug 05, 2021 3.630 3.880 3.630 3.810 174,179 +0.17(+4.67%)
Aug 04, 2021 3.820 3.850 3.529 3.640 326,941 -0.12(-3.19%)
Aug 03, 2021 3.830 3.960 3.720 3.760 139,896 -0.09(-2.34%)
Aug 02, 2021 3.840 4.050 3.800 3.850 144,668 +0.05(+1.32%)
Jul 30, 2021 3.890 3.970 3.800 3.800 86,061 -0.12(-3.06%)
Jul 29, 2021 3.860 4.020 3.860 3.920 84,998 +0.08(+2.08%)
Jul 28, 2021 3.810 3.873 3.670 3.840 151,445 +0.06(+1.59%)
Jul 27, 2021 3.880 3.900 3.670 3.780 279,074 -0.13(-3.32%)
Jul 26, 2021 3.990 4.080 3.852 3.910 118,898 -0.09(-2.25%)
Jul 23, 2021 4.170 4.310 3.950 4.000 116,251 -0.14(-3.38%)
Jul 22, 2021 4.280 4.337 4.050 4.140 170,811 -0.18(-4.17%)
Jul 21, 2021 4.090 4.320 4.080 4.320 162,199 +0.28(+6.93%)
Jul 20, 2021 3.910 4.130 3.814 4.040 179,899 +0.17(+4.39%)
Jul 19, 2021 4.000 4.010 3.750 3.870 263,862 -0.13(-3.25%)
Jul 16, 2021 4.170 4.170 4.000 4.000 131,631 -0.14(-3.38%)
Jul 15, 2021 4.220 4.340 4.070 4.140 190,978 -0.15(-3.50%)
Jul 14, 2021 4.490 4.490 4.150 4.290 331,350 -0.18(-4.03%)
Jul 13, 2021 4.380 4.530 4.290 4.470 225,959 +0.08(+1.82%)
Jul 12, 2021 4.410 4.460 4.330 4.390 113,015 -0.06(-1.35%)
Jul 09, 2021 4.440 4.470 4.340 4.450 109,422 +0.07(+1.60%)
Jul 08, 2021 4.320 4.500 4.210 4.380 181,567 -0.09(-2.01%)
Jul 07, 2021 4.430 4.480 4.180 4.470 224,504 +0.04(+0.90%)
Jul 06, 2021 4.420 4.473 4.323 4.430 152,664 +0.00(+0.00%)
Jul 02, 2021 4.560 4.575 4.320 4.430 145,222 -0.12(-2.64%)
Jul 01, 2021 4.600 4.600 4.450 4.550 123,546 +0.02(+0.44%)
Jun 30, 2021 4.680 4.690 4.505 4.530 454,882 -0.19(-4.03%)
Jun 29, 2021 4.710 4.825 4.530 4.720 374,691 +0.02(+0.43%)
Jun 28, 2021 4.900 4.970 4.660 4.700 493,143 -0.22(-4.47%)
Jun 25, 2021 4.970 5.070 4.880 4.920 325,743 -0.04(-0.81%)
Jun 24, 2021 4.910 5.010 4.760 4.960 407,615 +0.07(+1.43%)
Jun 23, 2021 4.580 4.910 4.580 4.890 372,186 +0.31(+6.77%)
Jun 22, 2021 4.440 4.610 4.370 4.580 175,743 +0.15(+3.39%)
Jun 21, 2021 4.480 4.490 4.350 4.430 151,593 -0.03(-0.67%)
Jun 18, 2021 4.610 4.700 4.450 4.460 380,639 -0.23(-4.90%)
Jun 17, 2021 4.650 4.840 4.560 4.690 248,279 +0.03(+0.64%)
Jun 16, 2021 5.060 5.060 4.570 4.660 414,916 -0.35(-6.99%)
Jun 15, 2021 4.640 5.180 4.500 5.010 534,646 +0.34(+7.28%)
Jun 14, 2021 4.870 4.888 4.630 4.670 209,187 -0.16(-3.31%)
Jun 11, 2021 4.710 4.880 4.710 4.830 158,389 +0.20(+4.32%)
Jun 10, 2021 5.100 5.120 4.610 4.630 401,753 -0.44(-8.68%)
Jun 09, 2021 4.940 5.190 4.800 5.070 389,557 +0.22(+4.54%)
Jun 08, 2021 4.940 4.975 4.720 4.850 308,679 +0.06(+1.25%)
Jun 07, 2021 4.680 4.810 4.530 4.790 255,930 +0.12(+2.57%)
Jun 04, 2021 4.820 4.880 4.610 4.670 272,490 -0.13(-2.71%)
Jun 03, 2021 4.850 5.050 4.700 4.800 321,111 -0.08(-1.64%)
Jun 02, 2021 5.250 5.270 4.760 4.880 468,481 -0.27(-5.24%)
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.