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 (%)
May 29, 2020 2.500 2.660 2.420 2.620 214,700 +0.14(+5.65%)
May 28, 2020 2.250 2.780 2.250 2.480 615,417 +0.23(+10.22%)
May 27, 2020 2.180 2.290 2.180 2.250 101,031 +0.07(+3.21%)
May 26, 2020 2.100 2.250 2.100 2.180 199,959 +0.10(+4.81%)
May 22, 2020 2.120 2.200 2.030 2.080 174,000 -0.05(-2.35%)
May 21, 2020 2.240 2.250 2.020 2.130 94,724 -0.12(-5.33%)
May 20, 2020 2.120 2.250 2.020 2.250 141,789 +0.12(+5.63%)
May 19, 2020 2.140 2.190 2.000 2.130 160,396 +0.02(+0.95%)
May 18, 2020 2.070 2.210 2.030 2.110 128,743 +0.11(+5.50%)
May 15, 2020 1.900 2.080 1.880 2.000 123,400 +0.06(+3.09%)
May 14, 2020 2.080 2.080 1.920 1.940 275,958 -0.20(-9.35%)
May 13, 2020 2.090 2.440 2.070 2.140 999,927 -0.01(-0.47%)
May 12, 2020 1.800 2.170 1.800 2.150 1,308,084 +0.47(+27.98%)
May 11, 2020 1.700 1.750 1.630 1.680 129,876 -0.02(-1.18%)
May 08, 2020 1.700 1.720 1.580 1.700 440,900 +0.08(+4.94%)
May 07, 2020 1.580 1.620 1.560 1.620 51,281 +0.03(+1.89%)
May 06, 2020 1.610 1.610 1.540 1.590 63,104 +0.00(+0.00%)
May 05, 2020 1.520 1.740 1.520 1.590 120,615 +0.07(+4.61%)
May 04, 2020 1.560 1.650 1.500 1.520 92,675 -0.04(-2.56%)
May 01, 2020 1.600 1.600 1.400 1.560 165,400 -0.09(-5.45%)
Apr 30, 2020 1.550 1.670 1.500 1.650 336,413 +0.04(+2.48%)
Apr 29, 2020 1.580 1.650 1.510 1.610 565,933 -0.02(-1.23%)
Apr 28, 2020 2.170 2.250 1.530 1.630 10,995,963 +0.24(+17.27%)
Apr 27, 2020 1.400 1.400 1.360 1.390 15,079 +0.00(+0.00%)
Apr 24, 2020 1.540 1.540 1.360 1.390 21,300 +0.02(+1.46%)
Apr 23, 2020 1.350 1.450 1.350 1.370 12,665 +0.06(+4.58%)
Apr 22, 2020 1.390 1.390 1.300 1.310 31,265 -0.01(-0.76%)
Apr 21, 2020 1.390 1.400 1.300 1.320 16,326 -0.04(-2.94%)
Apr 20, 2020 1.450 1.500 1.310 1.360 29,760 -0.07(-4.90%)
Apr 17, 2020 1.470 1.520 1.420 1.430 11,100 -0.05(-3.38%)
Apr 16, 2020 1.490 1.560 1.430 1.480 16,683 -0.02(-1.33%)
Apr 15, 2020 1.560 1.590 1.480 1.500 21,328 -0.12(-7.41%)
Apr 14, 2020 1.601 1.650 1.601 1.620 11,000 -0.04(-2.41%)
Apr 13, 2020 1.690 1.690 1.596 1.660 3,573 +0.03(+1.84%)
Apr 09, 2020 1.570 1.810 1.570 1.630 26,700 +0.06(+3.82%)
Apr 08, 2020 1.640 1.640 1.570 1.570 13,145 -0.01(-0.63%)
Apr 07, 2020 1.430 1.650 1.410 1.580 33,279 +0.16(+11.27%)
Apr 06, 2020 1.349 1.480 1.349 1.420 10,473 +0.06(+4.41%)
Apr 03, 2020 1.290 1.370 1.290 1.360 48,100 +0.04(+3.03%)
Apr 02, 2020 1.340 1.360 1.300 1.320 11,573 +0.00(+0.00%)
Apr 01, 2020 1.379 1.379 1.250 1.320 24,020 -0.08(-5.71%)
Mar 31, 2020 1.280 1.420 1.270 1.400 45,465 +0.14(+11.11%)
Mar 30, 2020 1.260 1.380 1.250 1.260 39,338 -0.03(-2.50%)
Mar 27, 2020 1.340 1.370 1.250 1.292 16,400 -0.05(-3.56%)
Mar 26, 2020 1.300 1.490 1.300 1.340 42,329 +0.04(+3.08%)
Mar 25, 2020 1.290 1.360 1.280 1.300 34,808 +0.01(+0.78%)
Mar 24, 2020 1.190 1.350 1.190 1.290 39,456 +0.08(+6.61%)
Mar 23, 2020 1.220 1.297 1.120 1.210 35,714 -0.05(-3.97%)
Mar 20, 2020 1.250 1.341 1.250 1.260 21,900 +0.02(+1.61%)
Mar 19, 2020 1.260 1.330 1.180 1.240 63,661 +0.03(+2.48%)
Mar 18, 2020 1.399 1.399 1.150 1.210 51,644 -0.16(-11.36%)
Mar 17, 2020 1.200 1.450 1.200 1.365 47,674 +0.18(+14.71%)
Mar 16, 2020 1.250 1.580 1.150 1.190 48,559 -0.07(-5.56%)
Mar 13, 2020 1.290 1.300 1.250 1.260 95,600 -0.05(-3.82%)
Mar 12, 2020 1.520 1.520 1.293 1.310 98,391 -0.24(-15.48%)
Mar 11, 2020 1.660 1.751 1.545 1.550 49,224 -0.09(-5.49%)
Mar 10, 2020 1.700 1.740 1.620 1.640 75,516 -0.04(-2.38%)
Mar 09, 2020 1.710 1.805 1.650 1.680 53,650 -0.22(-11.58%)
Mar 06, 2020 1.920 1.990 1.878 1.900 16,500 -0.08(-4.04%)
Mar 05, 2020 1.880 2.050 1.880 1.980 15,856 -0.02(-1.00%)
Mar 04, 2020 2.000 2.110 1.817 2.000 33,004 +0.00(+0.00%)
Mar 03, 2020 2.010 2.020 1.950 2.000 32,701 -0.04(-1.96%)
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.