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

Broadwind Energy Inc (NQ: BWEN )

2.180 +0.100 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 2.950 3.006 2.840 2.870 220,874 -0.08(-2.71%)
Sep 29, 2020 3.000 3.010 2.930 2.950 82,896 -0.06(-1.99%)
Sep 28, 2020 2.920 3.040 2.920 3.010 113,237 +0.14(+4.88%)
Sep 25, 2020 2.870 2.970 2.820 2.870 126,400 +0.00(+0.00%)
Sep 24, 2020 2.900 2.970 2.800 2.870 147,483 +0.02(+0.70%)
Sep 23, 2020 2.880 3.040 2.730 2.850 277,234 +0.08(+2.89%)
Sep 22, 2020 2.900 3.010 2.740 2.770 118,908 -0.15(-5.14%)
Sep 21, 2020 3.050 3.050 2.890 2.920 127,318 -0.12(-3.95%)
Sep 18, 2020 3.040 3.155 2.970 3.040 142,900 +0.00(+0.00%)
Sep 17, 2020 3.150 3.167 3.000 3.040 134,109 -0.10(-3.18%)
Sep 16, 2020 3.150 3.220 3.110 3.140 91,955 -0.03(-0.95%)
Sep 15, 2020 3.310 3.350 3.140 3.170 125,457 -0.12(-3.65%)
Sep 14, 2020 3.340 3.360 3.210 3.290 75,558 -0.02(-0.60%)
Sep 11, 2020 3.450 3.520 3.160 3.310 153,800 -0.14(-4.06%)
Sep 10, 2020 3.280 3.650 3.254 3.450 232,737 +0.28(+8.83%)
Sep 09, 2020 3.150 3.250 3.130 3.170 119,442 +0.03(+0.96%)
Sep 08, 2020 3.350 3.410 3.140 3.140 130,011 -0.21(-6.27%)
Sep 04, 2020 3.620 3.650 3.320 3.350 313,600 -0.29(-7.97%)
Sep 03, 2020 3.780 3.820 3.560 3.640 199,512 -0.18(-4.71%)
Sep 02, 2020 3.670 3.880 3.620 3.820 165,719 +0.15(+4.09%)
Sep 01, 2020 3.610 3.750 3.500 3.670 118,820 +0.04(+1.10%)
Aug 31, 2020 3.740 3.760 3.500 3.630 132,418 -0.10(-2.68%)
Aug 28, 2020 3.680 3.790 3.600 3.730 126,800 +0.05(+1.36%)
Aug 27, 2020 3.660 3.760 3.560 3.680 116,358 +0.09(+2.51%)
Aug 26, 2020 3.500 3.760 3.500 3.590 150,401 +0.08(+2.28%)
Aug 25, 2020 3.560 3.680 3.410 3.510 116,136 -0.07(-1.96%)
Aug 24, 2020 3.410 3.780 3.410 3.580 251,713 +0.14(+4.07%)
Aug 21, 2020 3.770 3.830 3.370 3.440 520,300 -0.41(-10.65%)
Aug 20, 2020 3.750 3.900 3.600 3.850 220,235 -0.10(-2.53%)
Aug 19, 2020 3.920 4.150 3.880 3.950 200,108 +0.03(+0.77%)
Aug 18, 2020 3.960 4.060 3.910 3.920 119,463 -0.01(-0.25%)
Aug 17, 2020 4.160 4.200 3.900 3.930 174,756 -0.23(-5.53%)
Aug 14, 2020 4.350 4.350 4.080 4.160 179,200 -0.21(-4.81%)
Aug 13, 2020 4.220 4.460 4.220 4.370 109,157 +0.08(+1.86%)
Aug 12, 2020 4.200 4.370 4.170 4.290 171,845 +0.11(+2.63%)
Aug 11, 2020 4.330 4.330 4.040 4.180 235,237 -0.16(-3.69%)
Aug 10, 2020 4.450 4.460 4.200 4.340 244,446 -0.05(-1.14%)
Aug 07, 2020 4.270 4.500 4.153 4.390 263,900 +0.12(+2.81%)
Aug 06, 2020 4.100 4.390 4.100 4.270 348,995 +0.28(+7.02%)
Aug 05, 2020 4.800 4.800 3.800 3.990 928,567 -0.68(-14.56%)
Aug 04, 2020 4.470 4.730 4.410 4.670 161,322 +0.13(+2.86%)
Aug 03, 2020 4.570 4.850 4.150 4.540 442,132 -0.09(-1.94%)
Jul 31, 2020 5.090 5.090 4.570 4.630 278,700 -0.46(-9.04%)
Jul 30, 2020 4.830 5.190 4.820 5.090 174,963 +0.20(+4.09%)
Jul 29, 2020 4.760 4.940 4.760 4.890 114,007 +0.11(+2.30%)
Jul 28, 2020 4.770 4.960 4.730 4.780 162,459 +0.02(+0.42%)
Jul 27, 2020 5.000 5.130 4.750 4.760 253,032 -0.20(-4.03%)
Jul 24, 2020 4.980 4.990 4.700 4.960 205,600 +0.00(+0.00%)
Jul 23, 2020 5.020 5.190 4.920 4.960 319,849 -0.17(-3.31%)
Jul 22, 2020 5.440 5.760 4.930 5.130 545,669 -0.22(-4.11%)
Jul 21, 2020 4.800 5.600 4.800 5.350 644,592 +0.55(+11.46%)
Jul 20, 2020 4.880 4.970 4.650 4.800 186,283 -0.11(-2.24%)
Jul 17, 2020 4.930 5.050 4.850 4.910 174,600 -0.04(-0.81%)
Jul 16, 2020 4.890 5.080 4.830 4.950 143,510 +0.11(+2.27%)
Jul 15, 2020 5.150 5.310 4.540 4.840 428,007 -0.24(-4.72%)
Jul 14, 2020 4.610 5.390 4.610 5.080 616,952 +0.60(+13.39%)
Jul 13, 2020 5.730 5.780 4.120 4.480 1,439,571 -1.20(-21.13%)
Jul 10, 2020 5.390 5.680 5.320 5.680 373,800 +0.37(+6.97%)
Jul 09, 2020 5.110 5.470 5.110 5.310 476,153 +0.08(+1.53%)
Jul 08, 2020 4.590 5.320 4.560 5.230 1,778,110 +0.88(+20.23%)
Jul 07, 2020 3.770 4.500 3.630 4.350 935,950 +0.78(+21.85%)
Jul 06, 2020 3.670 3.790 3.490 3.570 235,222 -0.05(-1.38%)
Jul 02, 2020 3.420 3.770 3.420 3.620 331,200 -0.08(-2.16%)
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.