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

Broadwind Energy Inc (NQ: BWEN )

2.140 -0.010 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 29, 2021 2.840 2.930 2.822 2.910 223,384 +0.07(+2.46%)
Oct 28, 2021 2.780 2.910 2.780 2.840 563,699 +0.08(+2.90%)
Oct 27, 2021 2.850 2.870 2.730 2.760 398,729 -0.06(-2.13%)
Oct 26, 2021 3.010 2.800 2.820 382,962 -0.08(-2.76%)
Oct 25, 2021 2.810 2.940 2.802 2.900 380,160 +0.09(+3.20%)
Oct 22, 2021 3.000 3.020 2.790 2.810 631,713 -0.21(-6.95%)
Oct 21, 2021 3.000 3.160 2.980 3.020 423,597 -0.05(-1.63%)
Oct 20, 2021 3.100 3.230 3.000 3.070 387,577 +0.00(+0.00%)
Oct 19, 2021 3.100 3.150 2.930 3.070 599,977 +0.03(+0.99%)
Oct 18, 2021 3.050 3.270 3.000 3.040 824,022 -0.08(-2.56%)
Oct 15, 2021 3.380 3.382 3.020 3.120 2,103,969 -0.34(-9.83%)
Oct 14, 2021 2.940 3.560 2.917 3.460 5,729,483 +0.71(+25.82%)
Oct 13, 2021 2.750 2.770 2.660 2.750 299,521 +0.01(+0.36%)
Oct 12, 2021 2.590 2.770 2.590 2.740 199,288 +0.16(+6.20%)
Oct 11, 2021 2.550 2.660 2.520 2.580 323,843 +0.02(+0.78%)
Oct 08, 2021 2.650 2.718 2.520 2.560 385,745 -0.11(-4.12%)
Oct 07, 2021 2.560 2.750 2.510 2.670 346,637 +0.16(+6.37%)
Oct 06, 2021 2.680 2.680 2.460 2.510 584,242 -0.18(-6.69%)
Oct 05, 2021 2.810 2.810 2.625 2.690 346,252 +0.00(+0.00%)
Oct 04, 2021 3.000 3.000 2.645 2.690 713,508 -0.28(-9.43%)
Oct 01, 2021 2.600 3.060 2.540 2.970 1,608,876 +0.38(+14.67%)
Sep 30, 2021 2.590 2.808 2.500 2.590 1,362,751 +0.13(+5.28%)
Sep 29, 2021 2.540 2.680 2.360 2.460 4,303,078 -0.11(-4.28%)
Sep 28, 2021 2.730 2.730 2.470 2.570 997,232 -0.17(-6.20%)
Sep 27, 2021 2.740 2.809 2.610 2.740 1,046,925 +0.03(+1.11%)
Sep 24, 2021 2.810 2.855 2.668 2.710 710,067 -0.12(-4.24%)
Sep 23, 2021 3.070 3.070 2.770 2.830 1,265,545 -0.27(-8.71%)
Sep 22, 2021 2.930 3.170 2.930 3.100 388,007 +0.16(+5.44%)
Sep 21, 2021 2.900 2.995 2.810 2.940 234,917 +0.09(+3.16%)
Sep 20, 2021 2.920 2.950 2.780 2.850 210,385 -0.14(-4.68%)
Sep 17, 2021 2.920 3.010 2.870 2.990 350,966 +0.05(+1.70%)
Sep 16, 2021 2.960 3.030 2.912 2.940 105,873 -0.04(-1.34%)
Sep 15, 2021 3.070 3.085 2.940 2.980 245,987 -0.07(-2.30%)
Sep 14, 2021 3.080 3.146 3.020 3.050 141,847 -0.02(-0.65%)
Sep 13, 2021 3.000 3.200 2.930 3.070 292,775 +0.11(+3.72%)
Sep 10, 2021 2.930 3.060 2.930 2.960 233,601 +0.03(+1.02%)
Sep 09, 2021 3.010 3.070 2.930 2.930 303,737 -0.12(-3.93%)
Sep 08, 2021 3.190 3.190 3.020 3.050 281,035 -0.10(-3.17%)
Sep 07, 2021 3.220 3.320 3.150 3.150 144,254 -0.08(-2.48%)
Sep 03, 2021 3.230 3.260 3.170 3.230 125,331 -0.01(-0.31%)
Sep 02, 2021 3.190 3.250 3.172 3.240 120,351 +0.07(+2.21%)
Sep 01, 2021 3.210 3.239 3.130 3.170 118,447 -0.03(-0.94%)
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%)
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.