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

Broadwind Energy Inc (NQ: BWEN )

2.180 +0.100 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2016 3.500 3.500 3.210 3.380 52,110 +0.08(+2.42%)
Apr 28, 2016 3.140 3.470 3.140 3.300 277,138 +0.16(+5.10%)
Apr 27, 2016 3.330 3.330 3.130 3.140 10,175 -0.12(-3.68%)
Apr 26, 2016 3.200 3.319 3.170 3.260 18,781 +0.01(+0.31%)
Apr 25, 2016 3.220 3.270 3.170 3.250 8,371 +0.07(+2.20%)
Apr 22, 2016 3.200 3.230 3.160 3.180 30,243 +0.02(+0.63%)
Apr 21, 2016 3.040 3.170 3.010 3.160 17,332 +0.13(+4.29%)
Apr 20, 2016 2.970 3.050 2.970 3.030 7,780 +0.04(+1.34%)
Apr 19, 2016 2.960 3.030 2.950 2.990 21,031 +0.07(+2.40%)
Apr 18, 2016 2.940 3.040 2.900 2.920 30,328 -0.04(-1.35%)
Apr 15, 2016 3.017 3.040 2.950 2.960 12,579 -0.05(-1.66%)
Apr 14, 2016 3.040 3.040 2.990 3.010 16,492 +0.01(+0.33%)
Apr 13, 2016 3.010 3.120 3.000 3.000 23,163 -0.01(-0.33%)
Apr 12, 2016 3.010 3.130 3.000 3.010 5,128 -0.04(-1.22%)
Apr 11, 2016 3.049 3.120 3.000 3.047 8,245 +0.04(+1.24%)
Apr 08, 2016 3.080 3.130 2.961 3.010 11,296 +0.01(+0.33%)
Apr 07, 2016 2.900 3.040 2.900 3.000 12,949 +0.10(+3.45%)
Apr 06, 2016 2.920 3.010 2.900 2.900 21,020 -0.06(-2.03%)
Apr 05, 2016 3.150 3.150 2.950 2.960 9,700 -0.02(-0.67%)
Apr 04, 2016 2.944 3.150 2.920 2.980 8,469 -0.05(-1.65%)
Apr 01, 2016 2.970 3.110 2.819 3.030 53,638 +0.02(+0.66%)
Mar 31, 2016 3.160 3.190 3.010 3.010 24,756 -0.11(-3.53%)
Mar 30, 2016 3.140 3.230 2.936 3.120 101,238 +0.08(+2.63%)
Mar 29, 2016 2.890 3.080 2.880 3.040 32,986 +0.17(+5.92%)
Mar 28, 2016 2.750 3.060 2.663 2.870 61,908 +0.14(+5.13%)
Mar 24, 2016 2.540 2.730 2.730 2.730 39,300 +0.18(+7.06%)
Mar 23, 2016 2.710 2.710 2.520 2.550 12,319 -0.17(-6.25%)
Mar 22, 2016 2.670 2.790 2.570 2.720 38,833 +0.01(+0.37%)
Mar 21, 2016 2.487 2.750 2.450 2.710 54,907 +0.24(+9.72%)
Mar 18, 2016 2.430 2.500 2.410 2.470 96,730 +0.02(+0.82%)
Mar 17, 2016 2.370 2.450 2.340 2.450 19,724 +0.06(+2.51%)
Mar 16, 2016 2.220 2.400 2.190 2.390 54,938 +0.19(+8.64%)
Mar 15, 2016 2.140 2.230 2.090 2.200 39,182 +0.05(+2.33%)
Mar 14, 2016 2.150 2.150 2.001 2.150 17,073 -0.01(-0.46%)
Mar 11, 2016 2.110 2.180 2.041 2.160 22,709 +0.08(+3.85%)
Mar 10, 2016 2.110 2.125 2.029 2.080 10,863 -0.05(-2.35%)
Mar 09, 2016 2.140 2.190 2.050 2.130 33,078 +0.12(+5.97%)
Mar 08, 2016 2.040 2.100 2.000 2.010 10,532 -0.08(-3.83%)
Mar 07, 2016 2.060 2.100 2.050 2.090 13,166 +0.07(+3.47%)
Mar 04, 2016 2.040 2.100 2.000 2.020 26,138 +0.02(+1.00%)
Mar 03, 2016 2.100 2.100 2.000 2.000 11,603 -0.08(-3.85%)
Mar 02, 2016 1.960 2.100 1.955 2.080 24,443 +0.11(+5.58%)
Mar 01, 2016 1.870 1.970 1.870 1.970 11,627 +0.14(+7.65%)
Feb 29, 2016 1.810 1.940 1.800 1.830 199,909 +0.02(+1.10%)
Feb 26, 2016 1.793 1.890 1.790 1.810 84,759 +0.02(+1.06%)
Feb 25, 2016 1.800 1.800 1.764 1.791 11,564 -0.01(-0.50%)
Feb 24, 2016 1.790 1.800 1.738 1.800 13,198 +0.00(+0.01%)
Feb 23, 2016 1.830 1.840 1.800 1.800 2,729 +0.03(+1.69%)
Feb 22, 2016 1.840 1.840 1.770 1.770 14,915 -0.02(-1.12%)
Feb 19, 2016 1.770 1.810 1.750 1.790 16,262 +0.03(+1.70%)
Feb 18, 2016 1.800 1.830 1.750 1.760 30,242 -0.04(-2.22%)
Feb 17, 2016 1.800 1.820 1.710 1.800 54,384 +0.08(+4.65%)
Feb 16, 2016 1.750 1.820 1.670 1.720 61,382 -0.06(-3.37%)
Feb 12, 2016 1.850 1.780 1.780 1.780 24,900 -0.03(-1.66%)
Feb 11, 2016 1.840 1.900 1.800 1.810 11,725 -0.05(-2.69%)
Feb 10, 2016 1.880 1.917 1.860 1.860 47,976 -0.04(-2.11%)
Feb 09, 2016 1.900 1.960 1.860 1.900 16,012 -0.05(-2.56%)
Feb 08, 2016 1.950 1.980 1.860 1.950 9,179 -0.04(-2.01%)
Feb 05, 2016 2.010 2.020 1.880 1.990 141,314 -0.11(-5.24%)
Feb 04, 2016 2.230 2.250 2.100 2.100 26,402 -0.13(-5.83%)
Feb 03, 2016 2.240 2.240 2.125 2.230 33,809 +0.00(+0.00%)
Feb 02, 2016 2.250 2.250 2.190 2.230 5,885 +0.00(+0.00%)
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.