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

Broadwind Energy Inc (NQ: BWEN )

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 5.000 5.000 4.807 4.960 153,931 +0.00(+0.00%)
Apr 28, 2023 4.630 4.980 4.630 4.960 90,875 +0.24(+5.08%)
Apr 27, 2023 4.880 4.920 4.550 4.720 114,583 -0.13(-2.68%)
Apr 26, 2023 5.080 5.080 4.800 4.850 178,792 -0.12(-2.41%)
Apr 25, 2023 4.900 5.115 4.760 4.970 174,852 +0.13(+2.69%)
Apr 24, 2023 5.190 5.230 4.750 4.840 224,941 -0.36(-6.92%)
Apr 21, 2023 5.200 5.640 5.050 5.200 774,537 +0.58(+12.55%)
Apr 20, 2023 4.710 4.710 4.420 4.620 214,718 +0.00(+0.00%)
Apr 19, 2023 4.950 4.950 4.520 4.620 207,186 -0.31(-6.29%)
Apr 18, 2023 5.000 5.330 4.840 4.930 504,580 +0.35(+7.64%)
Apr 17, 2023 4.250 5.070 4.250 4.580 852,055 +0.65(+16.54%)
Apr 14, 2023 3.710 3.970 3.670 3.930 134,398 +0.28(+7.67%)
Apr 13, 2023 3.630 3.708 3.590 3.650 81,922 +0.02(+0.55%)
Apr 12, 2023 3.720 3.820 3.550 3.630 63,080 -0.03(-0.82%)
Apr 11, 2023 3.580 3.670 3.460 3.660 142,969 +0.14(+3.98%)
Apr 10, 2023 3.350 3.550 3.260 3.520 59,592 +0.17(+5.07%)
Apr 06, 2023 3.340 3.391 3.320 3.350 95,716 -0.03(-0.89%)
Apr 05, 2023 3.520 3.520 3.380 3.380 85,465 -0.15(-4.25%)
Apr 04, 2023 3.750 3.750 3.420 3.530 73,986 -0.22(-5.87%)
Apr 03, 2023 3.790 3.910 3.638 3.750 57,578 -0.09(-2.34%)
Mar 31, 2023 3.740 3.890 3.715 3.840 70,031 +0.14(+3.78%)
Mar 30, 2023 3.580 3.760 3.540 3.700 119,248 +0.19(+5.41%)
Mar 29, 2023 3.430 3.570 3.390 3.510 56,596 +0.11(+3.24%)
Mar 28, 2023 3.340 3.540 3.340 3.400 63,772 +0.04(+1.19%)
Mar 27, 2023 3.530 3.530 3.320 3.360 56,398 -0.09(-2.61%)
Mar 24, 2023 3.500 3.500 3.340 3.450 66,841 -0.04(-1.15%)
Mar 23, 2023 3.450 3.600 3.416 3.490 95,976 +0.06(+1.75%)
Mar 22, 2023 3.360 3.490 3.310 3.430 104,725 +0.06(+1.78%)
Mar 21, 2023 3.200 3.410 3.190 3.370 135,076 +0.20(+6.31%)
Mar 20, 2023 3.360 3.385 3.150 3.170 107,448 -0.19(-5.65%)
Mar 17, 2023 3.450 3.470 3.210 3.360 169,062 -0.14(-4.00%)
Mar 16, 2023 3.380 3.605 3.300 3.500 125,572 +0.05(+1.45%)
Mar 15, 2023 3.590 3.630 3.330 3.450 173,720 -0.27(-7.26%)
Mar 14, 2023 3.670 3.960 3.631 3.720 233,545 +0.05(+1.36%)
Mar 13, 2023 3.480 3.827 3.295 3.670 264,477 +0.07(+1.94%)
Mar 10, 2023 3.660 3.970 3.500 3.600 575,272 -0.09(-2.44%)
Mar 09, 2023 4.850 5.098 3.600 3.690 972,086 -0.88(-19.26%)
Mar 08, 2023 4.490 4.590 4.280 4.570 166,417 +0.04(+0.88%)
Mar 07, 2023 4.550 4.820 4.510 4.530 140,896 -0.12(-2.58%)
Mar 06, 2023 4.880 4.880 4.530 4.650 186,936 -0.18(-3.73%)
Mar 03, 2023 4.250 4.960 4.250 4.830 239,121 +0.45(+10.27%)
Mar 02, 2023 4.330 4.540 4.220 4.380 184,772 -0.14(-3.10%)
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.