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

Broadwind Energy Inc (NQ: BWEN )

2.130 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2013 4.910 4.910 4.720 4.770 34,366 -0.13(-2.65%)
May 30, 2013 4.550 4.960 4.540 4.900 0 +0.40(+8.89%)
May 29, 2013 4.450 4.570 4.380 4.500 29,906 +0.01(+0.22%)
May 28, 2013 4.500 4.550 4.450 4.490 34,885 +0.12(+2.75%)
May 24, 2013 4.540 4.610 4.370 4.370 0 -0.16(-3.53%)
May 23, 2013 4.470 4.629 4.330 4.530 0 -0.01(-0.22%)
May 22, 2013 4.800 4.980 4.390 4.540 0 -0.29(-6.00%)
May 21, 2013 4.730 5.050 4.650 4.830 0 +0.14(+2.99%)
May 20, 2013 4.460 4.859 4.210 4.690 0 +0.24(+5.39%)
May 17, 2013 4.200 4.450 4.200 4.450 0 +0.25(+5.95%)
May 16, 2013 4.210 4.290 4.180 4.200 20,173 +0.00(+0.00%)
May 15, 2013 4.160 4.250 4.080 4.200 0 +0.04(+0.96%)
May 13, 2013 4.180 4.290 4.150 4.160 0 +0.01(+0.24%)
May 10, 2013 4.150 4.379 4.150 4.150 0 +0.07(+1.72%)
May 09, 2013 4.370 4.380 3.950 4.080 0 -0.37(-8.31%)
May 08, 2013 4.390 4.450 4.250 4.450 57,284 +0.06(+1.37%)
May 07, 2013 4.480 4.600 4.330 4.390 0 -0.01(-0.23%)
May 06, 2013 4.550 4.580 4.400 4.400 43,319 -0.16(-3.51%)
May 03, 2013 4.590 4.750 4.520 4.560 0 +0.05(+1.11%)
May 02, 2013 4.400 4.580 4.370 4.510 0 +0.11(+2.50%)
May 01, 2013 4.530 4.530 4.318 4.400 0 -0.10(-2.22%)
Apr 30, 2013 4.770 4.790 4.480 4.500 0 -0.22(-4.66%)
Apr 29, 2013 4.420 4.760 4.360 4.720 197,788 +0.56(+13.46%)
Apr 26, 2013 4.200 4.260 4.160 4.160 20,268 -0.07(-1.65%)
Apr 25, 2013 4.300 4.320 4.200 4.230 25,864 -0.07(-1.63%)
Apr 24, 2013 4.350 4.400 4.250 4.300 0 -0.02(-0.46%)
Apr 23, 2013 4.483 4.483 4.260 4.320 39,232 -0.04(-0.92%)
Apr 22, 2013 4.160 4.419 4.100 4.360 34,134 +0.19(+4.56%)
Apr 19, 2013 4.140 4.210 4.080 4.170 4,132 +0.05(+1.21%)
Apr 18, 2013 4.180 4.210 4.100 4.120 31,562 -0.08(-1.90%)
Apr 17, 2013 4.230 4.230 4.050 4.200 23,729 -0.04(-0.94%)
Apr 16, 2013 4.100 4.370 4.100 4.240 71,030 +0.20(+4.95%)
Apr 15, 2013 4.330 4.330 3.950 4.040 67,013 -0.34(-7.76%)
Apr 12, 2013 4.380 4.420 4.300 4.380 33,998 -0.03(-0.68%)
Apr 11, 2013 4.580 4.580 4.390 4.410 35,538 -0.16(-3.50%)
Apr 10, 2013 4.534 4.670 4.534 4.570 50,475 +0.00(+0.00%)
Apr 09, 2013 4.260 4.600 4.260 4.570 62,090 +0.27(+6.28%)
Apr 08, 2013 4.490 4.490 4.300 4.300 30,990 -0.13(-2.93%)
Apr 05, 2013 4.270 4.490 4.200 4.430 67,367 +0.07(+1.61%)
Apr 04, 2013 4.290 4.429 4.250 4.360 44,714 +0.08(+1.87%)
Apr 03, 2013 4.390 4.500 4.180 4.280 67,560 -0.10(-2.28%)
Apr 02, 2013 4.190 4.620 4.190 4.380 158,063 +0.35(+8.68%)
Apr 01, 2013 4.320 4.330 3.980 4.030 171,429 -0.34(-7.78%)
Mar 28, 2013 4.570 4.600 4.330 4.370 73,481 -0.21(-4.59%)
Mar 27, 2013 4.600 4.670 4.460 4.580 41,676 -0.03(-0.65%)
Mar 26, 2013 4.760 4.790 4.260 4.610 245,104 -0.19(-3.96%)
Mar 25, 2013 5.290 5.290 4.670 4.800 289,745 -0.43(-8.22%)
Mar 22, 2013 5.250 5.250 5.110 5.230 80,599 +0.03(+0.58%)
Mar 21, 2013 5.170 5.240 5.020 5.200 107,246 -0.04(-0.76%)
Mar 20, 2013 5.340 5.360 5.210 5.240 82,467 -0.09(-1.69%)
Mar 19, 2013 5.460 5.530 5.120 5.330 170,030 +0.04(+0.76%)
Mar 18, 2013 5.090 5.350 4.931 5.290 140,706 +0.09(+1.73%)
Mar 15, 2013 5.100 5.300 4.810 5.200 239,922 +0.10(+1.96%)
Mar 14, 2013 5.590 6.000 5.030 5.100 750,924 +0.07(+1.39%)
Mar 13, 2013 4.680 5.210 4.510 5.030 358,180 +0.42(+9.11%)
Mar 12, 2013 4.350 4.640 4.200 4.610 147,096 +0.30(+6.96%)
Mar 11, 2013 4.040 4.360 4.040 4.310 132,502 +0.27(+6.68%)
Mar 08, 2013 4.100 4.100 3.990 4.040 47,597 +0.02(+0.50%)
Mar 07, 2013 4.000 4.130 3.960 4.020 82,897 +0.08(+2.03%)
Mar 06, 2013 4.010 4.030 3.850 3.940 123,122 -0.06(-1.50%)
Mar 05, 2013 4.220 4.410 4.000 4.000 243,888 -0.22(-5.21%)
Mar 04, 2013 3.840 4.650 3.840 4.220 430,555 +0.40(+10.47%)
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.