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 30, 2018 2.700 2.708 2.640 2.640 34,696 -0.08(-2.94%)
Apr 27, 2018 2.730 2.740 2.700 2.720 22,442 +0.00(+0.00%)
Apr 26, 2018 2.810 2.990 2.660 2.720 108,224 -0.09(-3.20%)
Apr 25, 2018 2.820 2.870 2.800 2.810 30,402 -0.03(-1.06%)
Apr 24, 2018 2.930 2.990 2.771 2.840 104,357 -0.04(-1.39%)
Apr 23, 2018 2.980 3.009 2.880 2.880 92,434 -0.09(-3.03%)
Apr 20, 2018 2.960 3.000 2.911 2.970 39,933 +0.00(+0.00%)
Apr 19, 2018 3.160 3.192 2.960 2.970 74,499 -0.18(-5.71%)
Apr 18, 2018 3.080 3.225 3.080 3.150 89,219 +0.08(+2.61%)
Apr 17, 2018 2.950 3.280 2.880 3.070 349,268 +0.13(+4.42%)
Apr 16, 2018 2.950 2.960 2.900 2.940 65,799 -0.03(-1.01%)
Apr 13, 2018 2.930 3.025 2.830 2.970 50,381 +0.05(+1.71%)
Apr 12, 2018 2.940 3.000 2.850 2.920 66,683 -0.01(-0.34%)
Apr 11, 2018 2.900 3.119 2.830 2.930 297,598 +0.03(+1.03%)
Apr 10, 2018 2.830 2.920 2.811 2.900 79,967 +0.05(+1.75%)
Apr 09, 2018 2.800 3.070 2.750 2.850 612,120 -0.18(-5.94%)
Apr 06, 2018 2.390 3.250 2.390 3.030 2,047,765 +0.68(+28.94%)
Apr 05, 2018 2.200 2.350 2.140 2.350 40,389 +0.17(+7.78%)
Apr 04, 2018 2.100 2.230 2.100 2.180 22,219 +0.07(+3.33%)
Apr 03, 2018 2.130 2.160 2.100 2.110 15,649 +0.00(+0.00%)
Apr 02, 2018 2.150 2.170 2.100 2.110 30,781 -0.09(-4.09%)
Mar 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 28, 2018 2.240 2.250 2.160 2.200 9,342 -0.02(-0.90%)
Mar 27, 2018 2.220 2.305 2.170 2.220 36,085 +0.00(+0.00%)
Mar 26, 2018 2.260 2.260 2.170 2.220 148,295 -0.02(-0.89%)
Mar 23, 2018 2.220 2.250 2.220 2.240 29,397 +0.02(+0.90%)
Mar 22, 2018 2.240 2.280 2.220 2.220 15,472 -0.04(-1.77%)
Mar 21, 2018 2.250 2.290 2.234 2.260 60,923 +0.02(+0.89%)
Mar 20, 2018 2.250 2.275 2.240 2.240 20,284 +0.01(+0.45%)
Mar 19, 2018 2.230 2.251 2.230 2.230 35,055 -0.02(-0.89%)
Mar 16, 2018 2.270 2.270 2.230 2.250 65,641 +0.00(+0.00%)
Mar 15, 2018 2.250 2.290 2.200 2.250 181,320 -0.01(-0.44%)
Mar 14, 2018 2.230 2.270 2.210 2.260 63,780 +0.05(+2.26%)
Mar 13, 2018 2.240 2.299 2.210 2.210 8,085 -0.04(-1.78%)
Mar 12, 2018 2.270 2.305 2.210 2.250 31,471 +0.00(+0.00%)
Mar 09, 2018 2.280 2.310 2.220 2.250 35,062 -0.03(-1.32%)
Mar 08, 2018 2.340 2.380 2.250 2.280 15,933 -0.05(-2.15%)
Mar 07, 2018 2.240 2.350 2.240 2.330 16,170 +0.09(+4.02%)
Mar 06, 2018 2.290 2.330 2.240 2.240 26,637 -0.06(-2.61%)
Mar 05, 2018 2.270 2.370 2.210 2.300 10,791 +0.02(+0.88%)
Mar 02, 2018 2.230 2.368 2.200 2.280 34,358 +0.02(+0.88%)
Mar 01, 2018 2.240 2.340 2.200 2.260 36,808 +0.04(+1.80%)
Feb 28, 2018 2.250 2.295 2.220 2.220 67,531 -0.07(-3.06%)
Feb 27, 2018 2.230 2.399 2.230 2.290 64,113 -0.02(-0.87%)
Feb 26, 2018 2.290 2.330 2.270 2.310 35,635 +0.02(+0.87%)
Feb 23, 2018 2.300 2.300 2.270 2.290 9,434 -0.01(-0.43%)
Feb 22, 2018 2.330 2.360 2.270 2.300 46,970 -0.01(-0.43%)
Feb 21, 2018 2.410 2.410 2.310 2.310 25,169 -0.08(-3.35%)
Feb 20, 2018 2.460 2.460 2.379 2.390 25,314 -0.07(-3.01%)
Feb 16, 2018 2.464 2.464 2.464 0 +0.16(+7.14%)
Feb 15, 2018 2.290 2.330 2.250 2.300 13,358 +0.01(+0.44%)
Feb 14, 2018 2.200 2.290 2.200 2.290 11,101 +0.08(+3.62%)
Feb 13, 2018 2.220 2.250 2.210 2.210 19,994 -0.01(-0.45%)
Feb 12, 2018 2.358 2.369 2.210 2.220 9,225 -0.04(-1.77%)
Feb 09, 2018 2.330 2.360 2.250 2.260 49,141 -0.04(-1.74%)
Feb 08, 2018 2.400 2.440 2.280 2.300 33,754 -0.06(-2.54%)
Feb 07, 2018 2.350 2.350 2.310 2.360 18,487 +0.02(+0.85%)
Feb 06, 2018 2.250 2.380 2.210 2.340 47,686 +0.01(+0.30%)
Feb 05, 2018 2.380 2.400 2.280 2.333 82,438 -0.09(-3.60%)
Feb 02, 2018 2.410 2.550 2.400 2.420 50,018 -0.01(-0.41%)
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.