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 (%)
Apr 30, 2021 5.320 5.570 5.170 5.170 218,400 -0.26(-4.79%)
Apr 29, 2021 5.700 5.700 5.320 5.430 248,527 -0.18(-3.21%)
Apr 28, 2021 5.460 5.620 5.270 5.610 157,141 +0.10(+1.81%)
Apr 27, 2021 5.710 5.900 5.410 5.510 400,640 -0.16(-2.82%)
Apr 26, 2021 5.360 5.720 5.310 5.670 333,936 +0.44(+8.41%)
Apr 23, 2021 5.350 5.380 5.120 5.230 348,000 -0.04(-0.76%)
Apr 22, 2021 5.200 5.670 5.160 5.270 401,493 +0.11(+2.13%)
Apr 21, 2021 4.810 5.160 4.700 5.160 369,250 +0.33(+6.83%)
Apr 20, 2021 4.890 4.960 4.610 4.830 505,280 -0.06(-1.23%)
Apr 19, 2021 5.170 5.180 4.770 4.890 384,930 -0.34(-6.50%)
Apr 16, 2021 5.180 5.330 5.070 5.230 301,600 +0.07(+1.36%)
Apr 15, 2021 5.390 5.390 4.820 5.160 584,782 -0.14(-2.64%)
Apr 14, 2021 5.380 5.700 5.230 5.300 386,684 -0.07(-1.30%)
Apr 13, 2021 5.280 5.370 5.160 5.370 281,165 +0.03(+0.56%)
Apr 12, 2021 5.630 5.640 5.200 5.340 649,914 -0.35(-6.15%)
Apr 09, 2021 5.910 5.986 5.660 5.690 395,600 -0.33(-5.48%)
Apr 08, 2021 6.020 6.090 5.750 6.020 350,848 +0.05(+0.84%)
Apr 07, 2021 6.190 6.340 5.860 5.970 728,415 -0.44(-6.86%)
Apr 06, 2021 5.820 6.430 5.710 6.410 1,088,102 +0.75(+13.25%)
Apr 05, 2021 6.280 6.390 5.650 5.660 828,411 -0.53(-8.56%)
Apr 01, 2021 6.650 7.150 6.110 6.190 1,642,000 -0.41(-6.21%)
Mar 31, 2021 6.850 7.440 6.420 6.600 3,695,960 +0.47(+7.67%)
Mar 30, 2021 5.110 6.350 5.070 6.130 2,071,380 +1.12(+22.36%)
Mar 29, 2021 5.000 5.230 4.750 5.010 638,823 -0.08(-1.57%)
Mar 26, 2021 4.910 5.120 4.860 5.090 353,600 +0.25(+5.17%)
Mar 25, 2021 4.760 5.000 4.620 4.840 834,357 -0.22(-4.35%)
Mar 24, 2021 5.350 5.460 5.000 5.060 494,733 -0.21(-3.98%)
Mar 23, 2021 5.500 5.560 5.090 5.270 432,779 -0.29(-5.22%)
Mar 22, 2021 5.660 5.690 5.440 5.560 338,298 -0.10(-1.77%)
Mar 19, 2021 5.700 5.780 5.360 5.660 536,200 +0.01(+0.18%)
Mar 18, 2021 5.730 6.110 5.610 5.650 698,132 -0.26(-4.40%)
Mar 17, 2021 5.700 6.070 5.570 5.910 519,054 +0.18(+3.14%)
Mar 16, 2021 6.130 6.130 5.700 5.730 950,396 -0.26(-4.34%)
Mar 15, 2021 6.090 6.390 5.920 5.990 607,083 -0.03(-0.50%)
Mar 12, 2021 6.010 6.110 5.887 6.020 548,600 -0.17(-2.75%)
Mar 11, 2021 6.510 6.520 5.830 6.190 1,093,292 -0.15(-2.37%)
Mar 10, 2021 6.500 6.800 6.040 6.340 705,447 +0.24(+3.93%)
Mar 09, 2021 5.900 6.292 5.900 6.100 469,820 +0.20(+3.39%)
Mar 08, 2021 6.290 6.370 5.860 5.900 326,833 -0.29(-4.68%)
Mar 05, 2021 6.440 6.820 5.200 6.190 572,700 -0.06(-0.96%)
Mar 04, 2021 6.650 6.940 5.700 6.250 547,315 -0.57(-8.36%)
Mar 03, 2021 7.040 7.120 6.420 6.820 557,510 -0.16(-2.29%)
Mar 02, 2021 7.550 7.570 6.930 6.980 393,989 -0.61(-8.04%)
Mar 01, 2021 7.370 7.720 7.160 7.590 367,516 +0.60(+8.58%)
Feb 26, 2021 7.760 7.920 6.410 6.990 1,235,400 -0.95(-11.96%)
Feb 25, 2021 8.390 8.690 7.510 7.940 485,160 -0.56(-6.59%)
Feb 24, 2021 8.320 8.870 8.000 8.500 314,543 +0.13(+1.55%)
Feb 23, 2021 8.220 8.450 7.307 8.370 485,522 -0.09(-1.06%)
Feb 22, 2021 9.000 9.010 8.360 8.460 381,293 -0.68(-7.44%)
Feb 19, 2021 9.070 9.560 9.000 9.140 441,900 +0.51(+5.91%)
Feb 18, 2021 9.000 9.000 8.550 8.630 406,573 -0.66(-7.10%)
Feb 17, 2021 9.840 9.880 9.000 9.290 485,459 -0.88(-8.65%)
Feb 16, 2021 10.00 10.58 9.880 10.17 547,428 +0.35(+3.56%)
Feb 12, 2021 9.770 10.02 9.510 9.820 317,700 +0.12(+1.24%)
Feb 11, 2021 10.14 10.35 9.230 9.700 555,007 -0.31(-3.10%)
Feb 10, 2021 10.76 11.06 9.940 10.01 576,083 -0.61(-5.74%)
Feb 09, 2021 11.17 11.17 10.50 10.62 602,541 -0.39(-3.54%)
Feb 08, 2021 11.35 11.44 10.43 11.01 551,798 +0.08(+0.73%)
Feb 05, 2021 10.08 11.23 9.741 10.93 834,100 +1.12(+11.42%)
Feb 04, 2021 10.50 10.64 9.520 9.810 502,846 -0.41(-4.01%)
Feb 03, 2021 9.650 10.38 9.370 10.22 572,735 +0.77(+8.15%)
Feb 02, 2021 9.350 9.800 9.333 9.450 398,973 -0.23(-2.38%)
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.