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

Broadwind, Inc. - Common Stock (NQ: BWEN )

1.730 -0.010 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 1.740 1.750 1.710 1.730 43,086 -0.01(-0.57%)
Feb 13, 2025 1.680 1.740 1.675 1.740 42,521 +0.07(+4.19%)
Feb 12, 2025 1.690 1.760 1.660 1.670 186,438 -0.04(-2.34%)
Feb 11, 2025 1.740 1.750 1.670 1.710 71,125 +0.00(+0.00%)
Feb 10, 2025 1.740 1.740 1.690 1.710 57,531 -0.05(-2.84%)
Feb 07, 2025 1.810 1.810 1.730 1.760 59,451 -0.02(-1.12%)
Feb 06, 2025 1.780 1.790 1.739 1.780 52,375 +0.00(+0.00%)
Feb 05, 2025 1.720 1.830 1.690 1.780 89,985 +0.05(+2.89%)
Feb 04, 2025 1.690 1.740 1.660 1.730 41,035 +0.04(+2.37%)
Feb 03, 2025 1.660 1.700 1.600 1.690 80,424 +0.00(+0.00%)
Jan 31, 2025 1.770 1.770 1.660 1.690 129,769 -0.05(-2.87%)
Jan 30, 2025 1.660 1.765 1.620 1.740 131,075 +0.08(+4.82%)
Jan 29, 2025 1.720 1.740 1.620 1.660 123,934 -0.06(-3.49%)
Jan 28, 2025 1.800 1.800 1.680 1.720 223,941 -0.09(-4.97%)
Jan 27, 2025 1.810 1.830 1.780 1.810 91,846 +0.00(+0.00%)
Jan 24, 2025 1.850 1.850 1.770 1.810 140,579 -0.04(-2.16%)
Jan 23, 2025 1.790 1.860 1.770 1.850 119,944 +0.06(+3.35%)
Jan 22, 2025 2.050 2.070 1.770 1.790 427,104 -0.29(-13.94%)
Jan 21, 2025 2.110 2.115 1.980 2.080 233,407 +0.05(+2.46%)
Jan 17, 2025 1.960 2.050 1.950 2.030 139,870 +0.12(+6.28%)
Jan 16, 2025 1.850 1.965 1.850 1.910 303,109 +0.04(+2.14%)
Jan 15, 2025 1.770 1.920 1.760 1.870 131,944 +0.08(+4.47%)
Jan 14, 2025 1.840 1.857 1.780 1.790 111,763 -0.05(-2.72%)
Jan 13, 2025 1.850 1.870 1.800 1.840 78,510 -0.02(-1.08%)
Jan 10, 2025 1.930 1.965 1.850 1.860 146,354 -0.06(-3.12%)
Jan 08, 2025 2.010 2.025 1.890 1.920 161,268 -0.12(-5.88%)
Jan 07, 2025 2.140 2.200 2.000 2.040 312,165 -0.10(-4.67%)
Jan 06, 2025 2.230 2.290 2.120 2.140 226,159 -0.07(-3.17%)
Jan 03, 2025 2.050 2.350 2.010 2.210 526,363 +0.16(+7.80%)
Jan 02, 2025 1.890 2.070 1.890 2.050 238,806 +0.17(+9.04%)
Dec 31, 2024 1.880 0 -0.13(-6.47%)
Dec 30, 2024 1.900 2.120 1.900 2.010 396,439 +0.09(+4.69%)
Dec 27, 2024 1.880 1.930 1.880 1.920 70,670 +0.03(+1.59%)
Dec 26, 2024 1.750 1.940 1.750 1.890 156,424 +0.11(+6.18%)
Dec 24, 2024 1.780 1.800 1.710 1.780 54,885 +0.01(+0.56%)
Dec 23, 2024 1.850 1.871 1.760 1.770 75,878 -0.08(-4.32%)
Dec 20, 2024 1.760 1.869 1.750 1.850 128,212 +0.07(+3.93%)
Dec 19, 2024 1.760 1.820 1.740 1.780 61,931 +0.03(+1.71%)
Dec 18, 2024 1.800 1.800 1.735 1.750 182,323 -0.03(-1.69%)
Dec 17, 2024 1.850 1.850 1.760 1.780 170,458 +0.00(+0.00%)
Dec 16, 2024 1.810 1.870 1.750 1.780 151,521 -0.01(-0.56%)
Dec 13, 2024 1.740 1.800 1.740 1.790 89,249 +0.04(+2.29%)
Dec 12, 2024 1.790 1.800 1.750 1.750 95,555 -0.04(-2.23%)
Dec 11, 2024 1.810 1.810 1.750 1.790 96,082 +0.01(+0.56%)
Dec 10, 2024 1.820 1.820 1.750 1.780 109,080 -0.04(-2.20%)
Dec 09, 2024 1.830 1.880 1.780 1.820 191,140 +0.03(+1.68%)
Dec 06, 2024 1.800 1.830 1.740 1.790 222,185 -0.01(-0.56%)
Dec 05, 2024 1.800 1.890 1.770 1.800 118,460 -0.03(-1.64%)
Dec 04, 2024 1.920 1.960 1.760 1.830 195,601 -0.09(-4.69%)
Dec 03, 2024 2.000 2.030 1.840 1.920 248,588 -0.09(-4.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.