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

Broadwind Energy Inc (NQ: BWEN )

2.150 +0.020 (+0.94%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 2, 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 (%)
Feb 27, 2015 4.900 5.100 4.900 4.965 74,827 +0.02(+0.51%)
Feb 26, 2015 4.900 5.100 4.750 4.940 213,128 +0.31(+6.70%)
Feb 25, 2015 4.600 4.600 4.563 4.630 64,357 +0.00(+0.00%)
Feb 24, 2015 4.920 5.000 4.610 4.630 88,497 -0.38(-7.58%)
Feb 23, 2015 5.020 5.180 4.910 5.010 39,776 -0.08(-1.57%)
Feb 20, 2015 5.450 5.450 5.090 5.090 32,594 -0.36(-6.61%)
Feb 19, 2015 5.550 5.600 5.404 5.450 65,675 -0.10(-1.80%)
Feb 18, 2015 5.510 5.580 5.340 5.550 16,839 +0.04(+0.82%)
Feb 17, 2015 5.510 5.510 5.340 5.505 23,182 +0.02(+0.46%)
Feb 13, 2015 5.400 5.480 5.480 5.480 23,000 +0.15(+2.81%)
Feb 12, 2015 5.380 5.540 5.280 5.330 22,241 -0.08(-1.48%)
Feb 11, 2015 5.410 5.600 5.370 5.410 21,187 -0.04(-0.73%)
Feb 10, 2015 5.750 5.750 5.300 5.450 46,774 -0.29(-5.05%)
Feb 09, 2015 5.320 5.750 5.270 5.740 66,185 +0.39(+7.29%)
Feb 06, 2015 5.280 5.610 5.180 5.350 21,831 +0.11(+2.20%)
Feb 05, 2015 5.330 5.610 5.080 5.235 106,186 -0.11(-2.15%)
Feb 04, 2015 5.200 5.350 5.110 5.350 87,326 +0.15(+2.88%)
Feb 03, 2015 5.080 5.240 4.850 5.200 86,242 +0.12(+2.36%)
Feb 02, 2015 4.830 5.080 4.830 5.080 41,940 +0.20(+4.10%)
Jan 30, 2015 4.950 4.976 4.720 4.880 39,947 -0.03(-0.61%)
Jan 29, 2015 4.760 5.026 4.665 4.910 36,550 +0.15(+3.15%)
Jan 28, 2015 4.950 5.000 4.700 4.760 72,284 -0.15(-3.01%)
Jan 27, 2015 4.750 4.980 4.600 4.907 43,080 +0.04(+0.77%)
Jan 26, 2015 5.030 5.100 4.820 4.870 130,248 -0.19(-3.75%)
Jan 23, 2015 5.080 5.220 4.970 5.060 163,356 +0.14(+2.85%)
Jan 22, 2015 4.820 4.980 4.770 4.920 40,066 +0.05(+1.03%)
Jan 21, 2015 4.850 5.110 4.785 4.870 136,264 +0.04(+0.83%)
Jan 20, 2015 4.830 4.978 4.740 4.830 44,211 +0.03(+0.63%)
Jan 16, 2015 4.690 4.800 4.647 4.800 19,797 +0.12(+2.56%)
Jan 15, 2015 4.610 4.800 4.540 4.680 31,947 +0.05(+1.08%)
Jan 14, 2015 4.670 4.780 4.500 4.630 109,386 -0.07(-1.49%)
Jan 13, 2015 4.750 4.920 4.600 4.700 75,773 -0.05(-1.05%)
Jan 12, 2015 5.000 5.015 4.720 4.750 73,503 -0.23(-4.62%)
Jan 09, 2015 5.080 5.109 4.950 4.980 44,103 -0.07(-1.39%)
Jan 08, 2015 5.190 5.190 4.930 5.050 344,010 -0.57(-10.14%)
Jan 07, 2015 5.590 5.710 5.331 5.620 45,346 +0.09(+1.63%)
Jan 06, 2015 5.800 5.800 5.431 5.530 83,277 -0.27(-4.66%)
Jan 05, 2015 5.580 5.920 5.510 5.800 65,315 +0.12(+2.11%)
Jan 02, 2015 5.390 6.077 5.330 5.680 31,512 +0.29(+5.38%)
Dec 31, 2014 5.430 5.390 5.390 5.390 98,600 -0.05(-0.92%)
Dec 30, 2014 5.410 5.470 5.380 5.440 50,451 -0.01(-0.18%)
Dec 29, 2014 5.360 5.500 5.340 5.450 60,715 +0.12(+2.25%)
Dec 26, 2014 5.600 5.600 5.100 5.330 123,248 -0.34(-6.00%)
Dec 24, 2014 5.570 5.670 5.670 5.670 7,100 +0.11(+1.98%)
Dec 23, 2014 5.940 6.080 5.500 5.560 51,737 -0.39(-6.55%)
Dec 22, 2014 6.040 6.070 5.850 5.950 44,163 -0.10(-1.65%)
Dec 19, 2014 6.020 6.100 5.940 6.050 24,811 -0.01(-0.17%)
Dec 18, 2014 6.110 6.490 5.960 6.060 31,080 +0.00(+0.00%)
Dec 17, 2014 5.700 6.090 5.700 6.060 32,243 +0.36(+6.32%)
Dec 16, 2014 5.570 5.700 5.410 5.700 69,045 +0.09(+1.60%)
Dec 15, 2014 5.530 5.700 5.430 5.610 44,410 +0.16(+2.94%)
Dec 12, 2014 5.370 5.530 5.370 5.450 45,306 +0.04(+0.74%)
Dec 11, 2014 5.250 5.450 5.230 5.410 63,875 +0.17(+3.24%)
Dec 10, 2014 5.500 5.500 5.210 5.240 91,701 -0.28(-5.07%)
Dec 09, 2014 5.700 5.840 5.490 5.520 91,670 -0.22(-3.83%)
Dec 08, 2014 5.950 5.990 5.700 5.740 59,673 -0.29(-4.81%)
Dec 05, 2014 5.990 6.160 5.860 6.030 43,497 +0.02(+0.33%)
Dec 04, 2014 6.260 6.480 6.000 6.010 35,455 -0.24(-3.84%)
Dec 03, 2014 6.610 6.610 6.200 6.250 74,814 -0.25(-3.85%)
Dec 02, 2014 6.690 6.850 6.500 6.500 34,528 -0.23(-3.42%)
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.