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 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%)
Mar 01, 2023 4.560 4.680 4.450 4.520 152,409 +0.00(+0.00%)
Feb 28, 2023 4.460 4.580 4.400 4.520 83,653 +0.10(+2.26%)
Feb 27, 2023 4.480 4.480 4.250 4.420 119,270 -0.02(-0.45%)
Feb 24, 2023 4.700 4.700 4.365 4.440 188,586 -0.20(-4.31%)
Feb 23, 2023 4.400 4.640 4.320 4.640 155,238 +0.30(+6.91%)
Feb 22, 2023 4.380 4.440 4.290 4.340 86,905 +0.01(+0.23%)
Feb 21, 2023 4.330 4.500 4.220 4.330 192,049 -0.10(-2.26%)
Feb 17, 2023 4.390 4.555 4.330 4.430 80,613 +0.01(+0.23%)
Feb 16, 2023 4.560 4.700 4.390 4.420 88,833 -0.24(-5.15%)
Feb 15, 2023 4.620 4.760 4.580 4.660 86,191 +0.10(+2.19%)
Feb 14, 2023 4.310 4.600 4.210 4.560 192,565 +0.23(+5.31%)
Feb 13, 2023 4.540 4.540 4.200 4.330 184,363 -0.15(-3.35%)
Feb 10, 2023 4.520 4.630 4.440 4.480 193,721 -0.05(-1.10%)
Feb 09, 2023 4.510 4.770 4.380 4.530 333,911 +0.01(+0.22%)
Feb 08, 2023 5.420 5.460 4.340 4.520 701,732 -0.81(-15.20%)
Feb 07, 2023 5.130 5.440 5.040 5.330 241,884 +0.07(+1.33%)
Feb 06, 2023 5.220 5.330 5.130 5.260 154,388 +0.03(+0.57%)
Feb 03, 2023 5.590 5.630 5.210 5.230 369,265 -0.45(-7.92%)
Feb 02, 2023 5.580 6.060 5.525 5.680 1,129,268 +0.18(+3.27%)
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.