Skip to main content

Broadwind Energy Inc (NQ: BWEN )

2.380 +0.020 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.610 2.663 2.563 2.620 34,836 +0.07(+2.75%)
Oct 30, 2023 2.400 2.600 2.350 2.550 119,415 +0.18(+7.59%)
Oct 27, 2023 2.560 2.624 2.328 2.370 122,404 -0.16(-6.32%)
Oct 26, 2023 2.600 2.675 2.530 2.530 54,266 -0.04(-1.56%)
Oct 25, 2023 2.700 2.860 2.570 2.570 80,979 -0.19(-6.88%)
Oct 24, 2023 2.830 2.926 2.740 2.760 51,770 -0.03(-1.08%)
Oct 23, 2023 2.870 2.940 2.600 2.790 97,269 -0.05(-1.76%)
Oct 20, 2023 2.850 2.940 2.650 2.840 65,636 +0.01(+0.53%)
Oct 19, 2023 2.920 3.020 2.600 2.825 184,581 -0.13(-4.56%)
Oct 18, 2023 3.100 3.119 2.910 2.960 108,340 -0.17(-5.43%)
Oct 17, 2023 3.110 3.250 3.100 3.130 62,237 -0.03(-0.95%)
Oct 16, 2023 3.270 3.240 3.050 3.160 148,139 -0.03(-0.94%)
Oct 13, 2023 3.300 3.389 3.180 3.190 59,124 -0.06(-1.85%)
Oct 12, 2023 3.390 3.390 3.190 3.250 49,694 -0.09(-2.69%)
Oct 11, 2023 3.540 3.540 3.270 3.340 49,906 -0.12(-3.47%)
Oct 10, 2023 3.410 3.530 3.360 3.460 53,282 +0.09(+2.67%)
Oct 09, 2023 3.350 3.420 3.150 3.370 69,130 +0.01(+0.30%)
Oct 06, 2023 3.480 3.550 3.250 3.360 199,885 -0.01(-0.30%)
Oct 05, 2023 3.160 3.540 3.150 3.370 192,110 +0.32(+10.49%)
Oct 04, 2023 3.070 3.110 2.870 3.050 185,116 +0.00(+0.00%)
Oct 03, 2023 3.130 3.162 3.010 3.050 72,941 -0.09(-2.87%)
Oct 02, 2023 3.200 3.217 3.110 3.140 55,547 -0.06(-1.88%)
Sep 29, 2023 3.250 3.300 3.150 3.200 40,385 -0.03(-0.93%)
Sep 28, 2023 3.270 3.350 3.210 3.230 28,813 -0.05(-1.52%)
Sep 27, 2023 3.200 3.330 3.200 3.280 71,084 +0.09(+2.82%)
Sep 26, 2023 3.150 3.340 3.150 3.190 77,217 -0.04(-1.24%)
Sep 25, 2023 3.220 3.320 3.220 3.230 106,811 -0.08(-2.42%)
Sep 22, 2023 3.360 3.455 3.220 3.310 56,980 -0.05(-1.49%)
Sep 21, 2023 3.240 3.420 3.240 3.360 74,684 +0.05(+1.51%)
Sep 20, 2023 3.510 3.690 3.300 3.310 202,537 -0.20(-5.70%)
Sep 19, 2023 3.400 3.560 3.340 3.510 132,271 +0.06(+1.74%)
Sep 18, 2023 3.700 3.850 3.400 3.450 197,308 -0.25(-6.76%)
Sep 15, 2023 3.750 3.820 3.680 3.700 121,265 -0.14(-3.65%)
Sep 14, 2023 3.890 3.980 3.740 3.840 105,273 -0.05(-1.29%)
Sep 13, 2023 3.970 4.060 3.890 3.890 71,810 -0.09(-2.26%)
Sep 12, 2023 4.130 4.160 3.980 3.980 82,476 -0.18(-4.33%)
Sep 11, 2023 4.220 4.290 4.060 4.160 121,532 -0.08(-1.89%)
Sep 08, 2023 4.130 4.270 4.065 4.240 112,140 +0.23(+5.74%)
Sep 07, 2023 4.120 4.170 3.960 4.010 77,114 -0.11(-2.67%)
Sep 06, 2023 4.270 4.369 3.980 4.120 102,569 -0.18(-4.19%)
Sep 05, 2023 4.390 4.500 4.230 4.300 116,835 -0.12(-2.71%)
Sep 01, 2023 4.650 4.738 4.410 4.420 87,717 -0.11(-2.43%)
Aug 31, 2023 4.550 4.810 4.500 4.530 122,495 +0.01(+0.22%)
Aug 30, 2023 4.590 4.600 4.370 4.520 104,063 -0.07(-1.53%)
Aug 29, 2023 4.220 4.730 4.220 4.590 156,682 +0.33(+7.75%)
Aug 28, 2023 3.990 4.290 3.990 4.260 138,974 +0.22(+5.45%)
Aug 25, 2023 4.110 4.185 3.880 4.040 164,284 -0.15(-3.58%)
Aug 24, 2023 4.460 4.617 4.131 4.190 223,178 -0.20(-4.56%)
Aug 23, 2023 4.240 4.450 4.210 4.390 203,642 +0.15(+3.54%)
Aug 22, 2023 4.010 4.540 4.000 4.240 350,166 +0.37(+9.56%)
Aug 21, 2023 3.920 4.000 3.820 3.870 124,398 -0.04(-1.02%)
Aug 18, 2023 3.510 3.990 3.460 3.910 383,122 +0.39(+11.08%)
Aug 17, 2023 3.520 3.610 3.377 3.520 174,623 +0.07(+2.03%)
Aug 16, 2023 3.530 3.670 3.409 3.450 189,064 -0.02(-0.58%)
Aug 15, 2023 3.670 3.670 3.399 3.470 146,948 -0.24(-6.47%)
Aug 14, 2023 3.710 3.970 3.500 3.710 572,327 +0.36(+10.75%)
Aug 11, 2023 3.160 3.430 3.120 3.350 193,185 +0.15(+4.69%)
Aug 10, 2023 3.230 3.274 3.127 3.200 39,286 +0.02(+0.63%)
Aug 09, 2023 3.100 3.210 3.030 3.180 120,421 +0.08(+2.58%)
Aug 08, 2023 3.340 3.350 3.020 3.100 323,482 -0.31(-9.09%)
Aug 07, 2023 3.450 3.450 3.250 3.410 134,102 -0.04(-1.16%)
Aug 04, 2023 3.470 3.600 3.410 3.450 75,038 -0.05(-1.43%)
Aug 03, 2023 3.550 3.601 3.470 3.500 94,587 -0.03(-0.85%)
Aug 02, 2023 3.720 3.800 3.460 3.530 180,396 -0.27(-7.11%)
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.