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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 3.790 3.860 3.760 3.800 66,506 +0.01(+0.26%)
Jul 28, 2023 3.810 3.870 3.710 3.790 106,667 +0.03(+0.80%)
Jul 27, 2023 3.890 3.960 3.730 3.760 100,325 -0.12(-3.09%)
Jul 26, 2023 3.830 3.880 3.710 3.880 146,440 +0.03(+0.78%)
Jul 25, 2023 3.960 4.020 3.820 3.850 56,338 -0.11(-2.78%)
Jul 24, 2023 3.930 4.070 3.880 3.960 91,554 +0.09(+2.33%)
Jul 21, 2023 3.960 3.990 3.810 3.870 64,291 -0.08(-2.15%)
Jul 20, 2023 4.050 4.080 3.800 3.955 102,967 -0.08(-2.10%)
Jul 19, 2023 4.150 4.280 4.020 4.040 102,872 -0.14(-3.35%)
Jul 18, 2023 4.350 4.480 4.150 4.180 130,978 -0.12(-2.79%)
Jul 17, 2023 3.930 4.350 3.880 4.300 155,592 +0.37(+9.41%)
Jul 14, 2023 4.190 4.320 3.870 3.930 125,288 -0.26(-6.21%)
Jul 13, 2023 4.050 4.230 3.940 4.190 92,477 +0.19(+4.75%)
Jul 12, 2023 3.890 4.030 3.810 4.000 175,264 +0.19(+4.99%)
Jul 11, 2023 3.780 3.840 3.738 3.810 51,573 +0.03(+0.79%)
Jul 10, 2023 3.830 3.840 3.730 3.780 73,946 -0.03(-0.79%)
Jul 07, 2023 3.820 3.900 3.759 3.810 89,004 -0.03(-0.78%)
Jul 06, 2023 3.860 3.900 3.730 3.840 64,798 -0.09(-2.29%)
Jul 05, 2023 3.860 3.940 3.820 3.930 76,041 -0.00(-0.13%)
Jul 03, 2023 3.820 3.950 3.820 3.935 95,242 +0.12(+3.01%)
Jun 30, 2023 3.740 3.850 3.610 3.820 113,788 +0.12(+3.24%)
Jun 29, 2023 3.780 3.810 3.617 3.700 67,466 -0.08(-2.12%)
Jun 28, 2023 3.870 3.925 3.730 3.780 64,529 -0.11(-2.83%)
Jun 27, 2023 3.600 3.920 3.600 3.890 122,152 +0.22(+5.99%)
Jun 26, 2023 3.770 3.839 3.650 3.670 94,170 -0.11(-2.91%)
Jun 23, 2023 3.730 3.837 3.650 3.780 74,192 +0.01(+0.27%)
Jun 22, 2023 3.880 3.900 3.760 3.770 108,717 -0.19(-4.80%)
Jun 21, 2023 3.820 4.045 3.800 3.960 138,142 +0.14(+3.66%)
Jun 20, 2023 3.540 3.910 3.540 3.820 247,203 +0.28(+7.91%)
Jun 16, 2023 3.620 3.660 3.510 3.540 140,472 -0.08(-2.21%)
Jun 15, 2023 3.580 3.700 3.450 3.620 312,708 -0.02(-0.55%)
Jun 14, 2023 3.780 3.780 3.590 3.640 116,086 -0.06(-1.62%)
Jun 13, 2023 3.670 3.790 3.630 3.700 118,015 +0.05(+1.37%)
Jun 12, 2023 3.750 3.819 3.540 3.650 231,691 -0.10(-2.67%)
Jun 09, 2023 3.900 3.920 3.730 3.750 163,396 -0.19(-4.82%)
Jun 08, 2023 4.150 4.290 3.910 3.940 152,935 -0.21(-5.06%)
Jun 07, 2023 4.110 4.202 4.030 4.150 146,727 +0.12(+2.98%)
Jun 06, 2023 3.940 4.130 3.870 4.030 131,488 +0.06(+1.38%)
Jun 05, 2023 3.960 4.140 3.860 3.975 137,064 -0.02(-0.62%)
Jun 02, 2023 3.910 4.010 3.780 4.000 159,460 +0.15(+3.90%)
Jun 01, 2023 3.710 3.960 3.710 3.850 155,841 +0.10(+2.67%)
May 31, 2023 4.000 4.000 3.660 3.750 157,811 -0.25(-6.25%)
May 30, 2023 4.220 4.220 3.940 4.000 120,447 -0.02(-0.50%)
May 26, 2023 4.110 4.150 3.970 4.020 94,969 -0.09(-2.07%)
May 25, 2023 4.210 4.220 3.970 4.105 161,062 -0.07(-1.79%)
May 24, 2023 4.200 4.220 4.100 4.180 72,681 -0.06(-1.42%)
May 23, 2023 4.300 4.405 4.240 4.240 106,316 -0.07(-1.62%)
May 22, 2023 4.170 4.430 4.160 4.310 222,345 +0.16(+3.86%)
May 19, 2023 4.500 4.524 4.110 4.150 185,861 -0.32(-7.16%)
May 18, 2023 4.570 4.690 4.366 4.470 119,932 -0.07(-1.54%)
May 17, 2023 4.530 4.700 4.400 4.540 96,766 +0.03(+0.67%)
May 16, 2023 4.780 4.840 4.390 4.510 251,161 -0.32(-6.63%)
May 15, 2023 5.050 5.050 4.760 4.830 158,374 -0.11(-2.23%)
May 12, 2023 4.380 4.940 4.330 4.940 224,295 +0.58(+13.43%)
May 11, 2023 4.790 5.230 4.260 4.355 449,512 -0.34(-7.34%)
May 10, 2023 4.820 4.930 4.700 4.700 99,250 -0.07(-1.47%)
May 09, 2023 4.690 4.900 4.690 4.770 61,666 -0.05(-1.04%)
May 08, 2023 4.880 4.950 4.630 4.820 130,942 -0.02(-0.41%)
May 05, 2023 4.640 4.880 4.613 4.840 70,827 +0.25(+5.45%)
May 04, 2023 4.550 4.640 4.380 4.590 112,689 +0.04(+0.88%)
May 03, 2023 4.700 4.890 4.530 4.550 113,960 -0.18(-3.81%)
May 02, 2023 4.910 4.910 4.514 4.730 145,149 -0.23(-4.64%)
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.