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

Broadwind Energy Inc (NQ: BWEN )

2.130 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2013 2.250 2.500 2.250 2.400 89,788 +0.15(+6.67%)
Jan 30, 2013 2.320 2.320 2.240 2.250 29,996 -0.10(-4.26%)
Jan 29, 2013 2.310 2.370 2.270 2.350 72,112 +0.01(+0.43%)
Jan 28, 2013 2.450 2.450 2.280 2.340 80,194 -0.10(-4.10%)
Jan 25, 2013 2.480 2.500 2.330 2.440 80,259 -0.04(-1.61%)
Jan 24, 2013 2.470 2.530 2.460 2.480 22,530 +0.01(+0.40%)
Jan 23, 2013 2.480 2.540 2.460 2.470 33,376 -0.06(-2.37%)
Jan 22, 2013 2.630 2.630 2.480 2.530 63,507 -0.07(-2.69%)
Jan 18, 2013 2.432 2.790 2.420 2.600 195,938 +0.12(+4.84%)
Jan 17, 2013 2.414 2.540 2.414 2.480 26,519 +0.02(+0.81%)
Jan 16, 2013 2.440 2.500 2.400 2.460 33,633 +0.02(+0.82%)
Jan 15, 2013 2.400 2.510 2.380 2.440 31,280 +0.03(+1.24%)
Jan 14, 2013 2.420 2.440 2.360 2.410 15,016 -0.02(-0.82%)
Jan 11, 2013 2.510 2.530 2.330 2.430 70,475 -0.06(-2.41%)
Jan 10, 2013 2.360 2.570 2.331 2.490 144,510 +0.13(+5.51%)
Jan 09, 2013 2.430 2.449 2.360 2.360 32,425 -0.03(-1.26%)
Jan 08, 2013 2.460 2.460 2.360 2.390 39,613 -0.01(-0.32%)
Jan 07, 2013 2.450 2.470 2.370 2.398 43,947 -0.03(-1.33%)
Jan 04, 2013 2.390 2.500 2.290 2.430 63,403 +0.12(+5.19%)
Jan 03, 2013 2.420 2.610 2.300 2.310 120,258 -0.14(-5.71%)
Jan 02, 2013 2.251 2.480 2.240 2.450 234,425 +0.29(+13.43%)
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%)
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.