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

Broadwind Energy Inc (NQ: BWEN )

2.230 -0.040 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 5.300 5.700 5.190 5.400 346,304 +0.10(+1.89%)
Jan 30, 2023 5.250 5.470 5.140 5.300 279,859 -0.02(-0.38%)
Jan 27, 2023 5.220 5.530 5.020 5.320 415,286 +0.08(+1.53%)
Jan 26, 2023 5.400 5.690 5.020 5.240 688,275 -0.12(-2.24%)
Jan 25, 2023 5.720 5.790 5.330 5.360 503,554 -0.52(-8.84%)
Jan 24, 2023 5.880 6.100 5.610 5.880 556,864 -0.04(-0.68%)
Jan 23, 2023 5.490 5.950 5.400 5.920 774,572 +0.51(+9.53%)
Jan 20, 2023 5.530 6.050 5.340 5.405 724,880 -0.23(-4.17%)
Jan 19, 2023 5.740 5.910 5.260 5.640 1,147,466 -0.21(-3.59%)
Jan 18, 2023 5.220 6.000 5.220 5.850 1,694,243 +0.47(+8.74%)
Jan 17, 2023 5.730 5.890 5.110 5.380 2,035,583 -0.22(-3.93%)
Jan 13, 2023 4.300 5.650 4.300 5.600 6,004,271 +1.19(+26.98%)
Jan 12, 2023 4.140 4.750 4.110 4.410 4,647,518 -0.04(-0.90%)
Jan 11, 2023 3.610 5.000 3.590 4.450 66,380,984 +2.19(+96.90%)
Jan 10, 2023 2.290 2.290 2.170 2.260 223,946 +0.00(+0.00%)
Jan 09, 2023 1.990 2.270 1.930 2.260 206,299 +0.34(+17.71%)
Jan 06, 2023 1.860 1.960 1.857 1.920 85,985 +0.07(+3.78%)
Jan 05, 2023 1.880 1.890 1.849 1.850 64,293 -0.03(-1.60%)
Jan 04, 2023 1.770 1.880 1.770 1.880 45,195 +0.11(+6.21%)
Jan 03, 2023 1.770 1.810 1.770 1.770 19,109 -0.02(-1.12%)
Dec 30, 2022 1.780 1.820 1.780 1.790 41,614 -0.02(-1.10%)
Dec 29, 2022 1.740 1.820 1.740 1.810 25,832 +0.08(+4.62%)
Dec 28, 2022 1.660 1.750 1.660 1.730 98,992 +0.04(+2.37%)
Dec 27, 2022 1.750 1.750 1.665 1.690 55,911 -0.06(-3.43%)
Dec 23, 2022 1.760 1.780 1.710 1.750 28,347 +0.03(+1.74%)
Dec 22, 2022 1.750 1.750 1.720 1.720 52,210 -0.03(-1.71%)
Dec 21, 2022 1.750 1.800 1.730 1.750 62,464 +0.00(+0.00%)
Dec 20, 2022 1.740 1.780 1.732 1.750 55,600 +0.00(+0.00%)
Dec 19, 2022 1.810 1.850 1.730 1.750 72,785 -0.10(-5.41%)
Dec 16, 2022 1.840 1.860 1.790 1.850 48,546 -0.01(-0.54%)
Dec 15, 2022 1.900 1.914 1.811 1.860 55,810 -0.04(-2.11%)
Dec 14, 2022 1.810 1.930 1.800 1.900 63,653 +0.11(+6.15%)
Dec 13, 2022 1.780 1.810 1.750 1.790 65,160 +0.04(+2.29%)
Dec 12, 2022 1.750 1.760 1.714 1.750 41,647 +0.02(+1.16%)
Dec 09, 2022 1.730 1.755 1.720 1.730 23,534 +0.00(+0.00%)
Dec 08, 2022 1.720 1.750 1.710 1.730 37,237 +0.01(+0.58%)
Dec 07, 2022 1.720 1.750 1.712 1.720 66,560 -0.01(-0.58%)
Dec 06, 2022 1.730 1.739 1.700 1.730 62,172 -0.02(-1.14%)
Dec 05, 2022 1.800 1.800 1.730 1.750 52,036 -0.04(-2.23%)
Dec 02, 2022 1.730 1.810 1.690 1.790 67,370 +0.06(+3.47%)
Dec 01, 2022 1.710 1.740 1.700 1.730 30,335 -0.01(-0.57%)
Nov 30, 2022 1.620 1.740 1.620 1.740 46,105 +0.10(+6.10%)
Nov 29, 2022 1.650 1.739 1.640 1.640 40,628 -0.03(-1.80%)
Nov 28, 2022 1.710 1.750 1.640 1.670 71,842 -0.06(-3.47%)
Nov 25, 2022 1.720 1.730 1.684 1.730 13,564 +0.03(+1.76%)
Nov 23, 2022 1.610 1.740 1.610 1.700 89,133 +0.09(+5.59%)
Nov 22, 2022 1.730 1.730 1.610 1.610 25,274 -0.08(-4.73%)
Nov 21, 2022 1.670 1.721 1.650 1.690 65,349 -0.03(-1.74%)
Nov 18, 2022 1.710 1.752 1.700 1.720 45,912 +0.01(+0.58%)
Nov 17, 2022 1.710 1.725 1.680 1.710 54,102 -0.05(-2.84%)
Nov 16, 2022 1.820 1.841 1.670 1.760 111,770 -0.07(-3.83%)
Nov 15, 2022 1.760 1.910 1.760 1.830 232,181 +0.09(+5.17%)
Nov 14, 2022 1.750 1.780 1.690 1.740 107,419 +0.00(+0.00%)
Nov 11, 2022 1.690 1.750 1.630 1.740 221,158 +0.07(+4.19%)
Nov 10, 2022 1.680 1.690 1.600 1.670 474,531 +0.08(+5.03%)
Nov 09, 2022 1.570 1.650 1.560 1.590 94,333 +0.02(+1.27%)
Nov 08, 2022 1.610 1.680 1.540 1.570 170,472 -0.02(-1.26%)
Nov 07, 2022 1.695 1.695 1.580 1.590 79,959 -0.05(-3.05%)
Nov 04, 2022 1.670 1.670 1.600 1.640 81,297 +0.04(+2.50%)
Nov 03, 2022 1.680 1.685 1.600 1.600 73,318 -0.04(-2.44%)
Nov 02, 2022 1.760 1.780 1.640 1.640 109,551 -0.15(-8.38%)
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.