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

Broadwind Energy Inc (NQ: BWEN )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2014 11.93 13.59 11.62 13.49 475,721 +1.44(+11.95%)
Apr 29, 2014 12.23 12.31 11.91 12.05 206,087 -0.16(-1.31%)
Apr 28, 2014 12.08 12.49 11.95 12.21 301,403 +0.16(+1.33%)
Apr 25, 2014 12.58 12.70 11.60 12.05 240,389 -0.60(-4.74%)
Apr 24, 2014 12.32 13.19 12.02 12.65 266,516 +0.47(+3.86%)
Apr 23, 2014 12.33 12.49 12.10 12.18 142,715 -0.20(-1.62%)
Apr 22, 2014 12.10 12.64 12.00 12.38 188,821 +0.32(+2.65%)
Apr 21, 2014 12.00 12.41 11.50 12.06 231,835 +0.13(+1.09%)
Apr 17, 2014 12.16 11.93 11.93 11.93 168,700 -0.23(-1.89%)
Apr 16, 2014 11.55 12.36 11.43 12.16 188,113 +0.80(+7.04%)
Apr 15, 2014 11.41 11.71 10.60 11.36 235,786 -0.03(-0.26%)
Apr 14, 2014 11.71 11.95 10.97 11.39 201,287 -0.32(-2.73%)
Apr 11, 2014 12.38 12.45 11.51 11.71 158,651 -0.68(-5.49%)
Apr 10, 2014 12.68 13.09 12.35 12.39 197,706 -0.24(-1.90%)
Apr 09, 2014 11.98 12.98 11.98 12.63 220,527 +0.76(+6.40%)
Apr 08, 2014 11.35 11.99 11.02 11.87 120,293 +0.48(+4.21%)
Apr 07, 2014 11.75 12.07 11.23 11.39 155,949 -0.48(-4.04%)
Apr 04, 2014 12.37 12.86 11.68 11.87 153,064 -0.49(-3.96%)
Apr 03, 2014 13.41 13.43 11.56 12.36 560,383 -1.10(-8.17%)
Apr 02, 2014 12.75 14.00 12.51 13.46 556,393 +0.79(+6.24%)
Apr 01, 2014 12.28 12.75 11.89 12.67 383,155 +0.45(+3.68%)
Mar 31, 2014 11.53 12.27 11.39 12.22 337,098 +0.84(+7.38%)
Mar 28, 2014 11.00 11.65 11.00 11.38 267,748 +0.35(+3.17%)
Mar 27, 2014 10.48 11.24 10.01 11.03 423,386 +0.56(+5.35%)
Mar 26, 2014 10.50 10.94 10.45 10.47 195,247 +0.10(+0.96%)
Mar 25, 2014 10.51 10.64 9.840 10.37 209,045 -0.09(-0.86%)
Mar 24, 2014 10.71 10.75 9.840 10.46 199,101 -0.17(-1.60%)
Mar 21, 2014 10.80 11.45 10.54 10.63 275,481 -0.07(-0.65%)
Mar 20, 2014 10.43 10.82 10.30 10.70 123,605 +0.27(+2.59%)
Mar 19, 2014 10.34 10.60 10.16 10.43 171,623 +0.25(+2.46%)
Mar 18, 2014 9.610 10.29 9.429 10.18 187,964 +0.60(+6.26%)
Mar 17, 2014 9.670 10.10 9.580 9.580 133,315 -0.16(-1.64%)
Mar 14, 2014 9.700 10.23 9.500 9.740 150,265 +0.03(+0.31%)
Mar 13, 2014 9.780 10.18 9.654 9.710 132,907 -0.04(-0.41%)
Mar 12, 2014 10.19 10.45 9.250 9.750 400,745 -0.75(-7.14%)
Mar 11, 2014 10.82 10.94 10.28 10.50 261,589 -0.32(-2.96%)
Mar 10, 2014 10.75 10.98 10.54 10.82 138,033 +0.07(+0.65%)
Mar 07, 2014 10.82 10.92 10.51 10.75 150,742 +0.10(+0.94%)
Mar 06, 2014 10.33 11.34 10.19 10.65 494,112 +0.33(+3.20%)
Mar 05, 2014 10.15 10.40 9.910 10.32 89,848 +0.22(+2.18%)
Mar 04, 2014 9.980 10.38 9.920 10.10 162,325 +0.28(+2.85%)
Mar 03, 2014 9.510 10.05 9.510 9.820 161,315 +0.17(+1.76%)
Feb 28, 2014 9.530 10.15 9.420 9.650 200,687 +0.15(+1.58%)
Feb 27, 2014 9.020 9.540 8.815 9.500 172,619 +0.45(+4.97%)
Feb 26, 2014 8.730 9.150 8.650 9.050 128,020 +0.34(+3.90%)
Feb 25, 2014 8.900 9.240 8.580 8.710 132,739 -0.21(-2.35%)
Feb 24, 2014 8.790 9.170 8.600 8.920 118,030 +0.32(+3.72%)
Feb 21, 2014 8.860 9.050 8.520 8.600 88,069 -0.26(-2.93%)
Feb 20, 2014 8.640 9.010 8.400 8.860 153,759 +0.27(+3.14%)
Feb 19, 2014 8.760 8.820 8.500 8.590 115,087 -0.23(-2.61%)
Feb 18, 2014 8.290 8.850 8.240 8.820 98,029 +0.55(+6.65%)
Feb 14, 2014 8.570 8.270 8.270 8.270 87,900 -0.30(-3.50%)
Feb 13, 2014 8.130 8.600 8.070 8.570 76,535 +0.42(+5.15%)
Feb 12, 2014 8.210 8.300 8.100 8.150 121,383 -0.08(-0.97%)
Feb 11, 2014 8.380 8.455 8.040 8.230 102,185 -0.15(-1.79%)
Feb 10, 2014 8.260 8.430 7.940 8.380 93,454 +0.13(+1.58%)
Feb 07, 2014 8.470 8.520 8.110 8.250 105,707 -0.17(-2.02%)
Feb 06, 2014 7.750 8.489 7.520 8.420 181,623 +0.24(+2.93%)
Feb 05, 2014 8.360 8.360 8.030 8.180 128,151 -0.20(-2.39%)
Feb 04, 2014 8.670 8.850 8.250 8.380 189,512 -0.25(-2.90%)
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.