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 (%)
Feb 28, 2020 2.040 2.100 1.970 2.050 45,700 -0.01(-0.49%)
Feb 27, 2020 1.900 2.090 1.700 2.060 95,231 +0.10(+5.10%)
Feb 26, 2020 1.890 2.077 1.876 1.960 31,793 +0.05(+2.62%)
Feb 25, 2020 2.120 2.120 1.910 1.910 54,493 -0.23(-10.75%)
Feb 24, 2020 2.100 2.200 2.020 2.140 62,211 -0.01(-0.47%)
Feb 21, 2020 2.230 2.250 2.140 2.150 55,100 -0.03(-1.38%)
Feb 20, 2020 2.110 2.250 2.053 2.180 32,344 +0.11(+5.31%)
Feb 19, 2020 2.340 2.350 1.880 2.070 89,131 -0.28(-11.91%)
Feb 18, 2020 2.230 2.490 2.120 2.350 166,809 +0.23(+10.61%)
Feb 14, 2020 1.970 2.150 1.970 2.124 59,700 +0.15(+7.84%)
Feb 13, 2020 1.990 2.000 1.900 1.970 59,718 +0.10(+5.35%)
Feb 12, 2020 1.640 1.930 1.640 1.870 257,610 +0.23(+14.32%)
Feb 11, 2020 1.603 1.636 1.600 1.636 18,564 +0.04(+2.23%)
Feb 10, 2020 1.580 1.600 1.570 1.600 15,762 +0.05(+3.23%)
Feb 07, 2020 1.580 1.650 1.530 1.550 20,400 +0.00(+0.00%)
Feb 06, 2020 1.580 1.660 1.548 1.550 30,997 -0.04(-2.47%)
Feb 05, 2020 1.600 1.620 1.589 1.589 11,603 -0.02(-1.29%)
Feb 04, 2020 1.650 1.670 1.610 1.610 12,919 +0.01(+0.63%)
Feb 03, 2020 1.520 1.610 1.520 1.600 40,656 +0.08(+5.26%)
Jan 31, 2020 1.560 1.560 1.470 1.520 37,200 -0.09(-5.59%)
Jan 30, 2020 1.600 1.610 1.560 1.610 5,171 +0.02(+1.26%)
Jan 29, 2020 1.615 1.623 1.560 1.590 27,628 -0.06(-3.64%)
Jan 28, 2020 1.600 1.701 1.590 1.650 72,284 +0.06(+3.77%)
Jan 27, 2020 1.570 1.650 1.570 1.590 20,280 -0.02(-1.24%)
Jan 24, 2020 1.650 1.660 1.610 1.610 10,700 -0.06(-3.59%)
Jan 23, 2020 1.630 1.670 1.630 1.670 62,891 +0.05(+3.09%)
Jan 22, 2020 1.690 1.705 1.620 1.620 47,242 -0.08(-4.71%)
Jan 21, 2020 1.680 1.700 1.670 1.700 13,718 +0.03(+1.80%)
Jan 17, 2020 1.700 1.701 1.640 1.670 40,000 -0.02(-1.18%)
Jan 16, 2020 1.730 1.730 1.650 1.690 16,812 +0.00(+0.00%)
Jan 15, 2020 1.670 1.740 1.670 1.690 9,786 +0.01(+0.60%)
Jan 14, 2020 1.700 1.730 1.650 1.680 44,819 +0.06(+3.70%)
Jan 13, 2020 1.640 1.733 1.620 1.620 24,018 -0.03(-2.11%)
Jan 10, 2020 1.760 1.762 1.600 1.655 42,600 -0.11(-6.50%)
Jan 09, 2020 1.750 1.771 1.750 1.770 4,287 +0.04(+2.31%)
Jan 08, 2020 1.790 1.790 1.730 1.730 15,184 -0.06(-3.35%)
Jan 07, 2020 1.740 1.800 1.740 1.790 13,276 +0.06(+3.37%)
Jan 06, 2020 1.650 1.732 1.650 1.732 5,765 +0.04(+2.47%)
Jan 03, 2020 1.660 1.800 1.640 1.690 27,500 +0.02(+1.50%)
Jan 02, 2020 1.660 1.698 1.660 1.665 14,962 +0.01(+0.30%)
Dec 31, 2019 1.650 1.680 1.640 1.660 20,100 +0.01(+0.61%)
Dec 30, 2019 1.660 1.690 1.650 1.650 16,473 +0.00(+0.00%)
Dec 27, 2019 1.688 1.711 1.650 1.650 23,500 -0.04(-2.37%)
Dec 26, 2019 1.720 1.720 1.648 1.690 45,520 -0.01(-0.50%)
Dec 24, 2019 1.740 1.740 1.620 1.698 32,900 -0.02(-1.25%)
Dec 23, 2019 1.800 1.810 1.720 1.720 17,700 -0.03(-1.71%)
Dec 20, 2019 1.835 1.853 1.750 1.750 43,700 -0.03(-1.69%)
Dec 19, 2019 1.810 1.860 1.750 1.780 28,080 +0.00(+0.00%)
Dec 18, 2019 1.810 1.830 1.760 1.780 27,655 -0.07(-3.78%)
Dec 17, 2019 1.830 1.850 1.800 1.850 27,467 +0.04(+2.21%)
Dec 16, 2019 1.840 1.870 1.760 1.810 24,719 -0.03(-1.63%)
Dec 13, 2019 1.850 1.851 1.750 1.840 28,200 +0.05(+2.79%)
Dec 12, 2019 1.710 1.850 1.710 1.790 44,345 +0.07(+4.07%)
Dec 11, 2019 1.650 1.736 1.650 1.720 21,285 +0.07(+4.24%)
Dec 10, 2019 1.630 1.740 1.630 1.650 47,092 -0.08(-4.39%)
Dec 09, 2019 1.680 1.730 1.580 1.726 22,624 +0.10(+5.87%)
Dec 06, 2019 1.600 1.690 1.578 1.630 38,300 +0.07(+4.49%)
Dec 05, 2019 1.520 1.560 1.500 1.560 46,182 +0.10(+6.85%)
Dec 04, 2019 1.520 1.530 1.430 1.460 10,818 -0.04(-2.67%)
Dec 03, 2019 1.465 1.515 1.400 1.500 21,471 +0.05(+3.45%)
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.