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 (%)
May 28, 2021 4.750 4.779 4.520 4.720 301,785 +0.03(+0.64%)
May 27, 2021 4.340 4.770 4.310 4.690 509,797 +0.42(+9.84%)
May 26, 2021 4.060 4.280 4.010 4.270 346,703 +0.30(+7.56%)
May 25, 2021 4.060 4.210 3.910 3.970 478,340 -0.16(-3.87%)
May 24, 2021 4.220 4.301 4.040 4.130 515,931 -0.09(-2.13%)
May 21, 2021 4.540 4.620 4.125 4.220 652,939 -0.15(-3.43%)
May 20, 2021 4.170 4.400 4.050 4.370 570,250 +0.21(+5.05%)
May 19, 2021 4.100 4.300 4.020 4.160 362,974 -0.07(-1.65%)
May 18, 2021 4.390 4.390 4.100 4.230 358,297 -0.18(-4.08%)
May 17, 2021 4.390 4.500 4.250 4.410 321,311 +0.03(+0.68%)
May 14, 2021 4.360 4.550 4.300 4.380 293,368 +0.08(+1.86%)
May 13, 2021 4.450 4.640 4.230 4.300 273,898 -0.07(-1.60%)
May 12, 2021 4.610 4.700 4.280 4.370 371,663 -0.30(-6.42%)
May 11, 2021 4.300 4.680 4.200 4.670 290,884 +0.23(+5.18%)
May 10, 2021 4.790 4.850 4.380 4.440 285,079 -0.38(-7.88%)
May 07, 2021 5.030 5.030 4.560 4.820 398,679 +0.22(+4.78%)
May 06, 2021 4.760 4.800 4.460 4.600 276,218 -0.16(-3.36%)
May 05, 2021 5.110 5.170 4.670 4.760 316,587 -0.21(-4.23%)
May 04, 2021 5.130 5.130 4.770 4.970 537,262 -0.27(-5.15%)
May 03, 2021 5.190 5.300 5.040 5.240 278,669 +0.07(+1.35%)
Apr 30, 2021 5.320 5.570 5.170 5.170 218,400 -0.26(-4.79%)
Apr 29, 2021 5.700 5.700 5.320 5.430 248,527 -0.18(-3.21%)
Apr 28, 2021 5.460 5.620 5.270 5.610 157,141 +0.10(+1.81%)
Apr 27, 2021 5.710 5.900 5.410 5.510 400,640 -0.16(-2.82%)
Apr 26, 2021 5.360 5.720 5.310 5.670 333,936 +0.44(+8.41%)
Apr 23, 2021 5.350 5.380 5.120 5.230 348,000 -0.04(-0.76%)
Apr 22, 2021 5.200 5.670 5.160 5.270 401,493 +0.11(+2.13%)
Apr 21, 2021 4.810 5.160 4.700 5.160 369,250 +0.33(+6.83%)
Apr 20, 2021 4.890 4.960 4.610 4.830 505,280 -0.06(-1.23%)
Apr 19, 2021 5.170 5.180 4.770 4.890 384,930 -0.34(-6.50%)
Apr 16, 2021 5.180 5.330 5.070 5.230 301,600 +0.07(+1.36%)
Apr 15, 2021 5.390 5.390 4.820 5.160 584,782 -0.14(-2.64%)
Apr 14, 2021 5.380 5.700 5.230 5.300 386,684 -0.07(-1.30%)
Apr 13, 2021 5.280 5.370 5.160 5.370 281,165 +0.03(+0.56%)
Apr 12, 2021 5.630 5.640 5.200 5.340 649,914 -0.35(-6.15%)
Apr 09, 2021 5.910 5.986 5.660 5.690 395,600 -0.33(-5.48%)
Apr 08, 2021 6.020 6.090 5.750 6.020 350,848 +0.05(+0.84%)
Apr 07, 2021 6.190 6.340 5.860 5.970 728,415 -0.44(-6.86%)
Apr 06, 2021 5.820 6.430 5.710 6.410 1,088,102 +0.75(+13.25%)
Apr 05, 2021 6.280 6.390 5.650 5.660 828,411 -0.53(-8.56%)
Apr 01, 2021 6.650 7.150 6.110 6.190 1,642,000 -0.41(-6.21%)
Mar 31, 2021 6.850 7.440 6.420 6.600 3,695,960 +0.47(+7.67%)
Mar 30, 2021 5.110 6.350 5.070 6.130 2,071,380 +1.12(+22.36%)
Mar 29, 2021 5.000 5.230 4.750 5.010 638,823 -0.08(-1.57%)
Mar 26, 2021 4.910 5.120 4.860 5.090 353,600 +0.25(+5.17%)
Mar 25, 2021 4.760 5.000 4.620 4.840 834,357 -0.22(-4.35%)
Mar 24, 2021 5.350 5.460 5.000 5.060 494,733 -0.21(-3.98%)
Mar 23, 2021 5.500 5.560 5.090 5.270 432,779 -0.29(-5.22%)
Mar 22, 2021 5.660 5.690 5.440 5.560 338,298 -0.10(-1.77%)
Mar 19, 2021 5.700 5.780 5.360 5.660 536,200 +0.01(+0.18%)
Mar 18, 2021 5.730 6.110 5.610 5.650 698,132 -0.26(-4.40%)
Mar 17, 2021 5.700 6.070 5.570 5.910 519,054 +0.18(+3.14%)
Mar 16, 2021 6.130 6.130 5.700 5.730 950,396 -0.26(-4.34%)
Mar 15, 2021 6.090 6.390 5.920 5.990 607,083 -0.03(-0.50%)
Mar 12, 2021 6.010 6.110 5.887 6.020 548,600 -0.17(-2.75%)
Mar 11, 2021 6.510 6.520 5.830 6.190 1,093,292 -0.15(-2.37%)
Mar 10, 2021 6.500 6.800 6.040 6.340 705,447 +0.24(+3.93%)
Mar 09, 2021 5.900 6.292 5.900 6.100 469,820 +0.20(+3.39%)
Mar 08, 2021 6.290 6.370 5.860 5.900 326,833 -0.29(-4.68%)
Mar 05, 2021 6.440 6.820 5.200 6.190 572,700 -0.06(-0.96%)
Mar 04, 2021 6.650 6.940 5.700 6.250 547,315 -0.57(-8.36%)
Mar 03, 2021 7.040 7.120 6.420 6.820 557,510 -0.16(-2.29%)
Mar 02, 2021 7.550 7.570 6.930 6.980 393,989 -0.61(-8.04%)
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.