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

Broadwind Energy Inc (NQ: BWEN )

2.270 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 19, 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 (%)
Sep 29, 2023 3.250 3.300 3.150 3.200 40,385 -0.03(-0.93%)
Sep 28, 2023 3.270 3.350 3.220 3.230 28,813 -0.05(-1.52%)
Sep 27, 2023 3.200 3.330 3.200 3.280 71,084 +0.09(+2.82%)
Sep 26, 2023 3.150 3.340 3.150 3.190 77,217 -0.04(-1.24%)
Sep 25, 2023 3.220 3.320 3.220 3.230 106,811 -0.08(-2.42%)
Sep 22, 2023 3.360 3.455 3.220 3.310 56,980 -0.05(-1.49%)
Sep 21, 2023 3.240 3.420 3.240 3.360 74,684 +0.05(+1.51%)
Sep 20, 2023 3.510 3.690 3.300 3.310 202,537 -0.20(-5.70%)
Sep 19, 2023 3.400 3.560 3.340 3.510 132,271 +0.06(+1.74%)
Sep 18, 2023 3.700 3.850 3.400 3.450 197,308 -0.25(-6.76%)
Sep 15, 2023 3.750 3.820 3.680 3.700 121,265 -0.14(-3.65%)
Sep 14, 2023 3.890 3.980 3.740 3.840 105,273 -0.05(-1.29%)
Sep 13, 2023 3.970 4.060 3.890 3.890 71,810 -0.09(-2.26%)
Sep 12, 2023 4.130 4.160 3.980 3.980 82,476 -0.18(-4.33%)
Sep 11, 2023 4.220 4.290 4.060 4.160 121,532 -0.08(-1.89%)
Sep 08, 2023 4.130 4.270 4.065 4.240 112,140 +0.23(+5.74%)
Sep 07, 2023 4.120 4.170 3.960 4.010 77,114 -0.11(-2.67%)
Sep 06, 2023 4.270 4.369 3.980 4.120 102,569 -0.18(-4.19%)
Sep 05, 2023 4.390 4.500 4.230 4.300 116,835 -0.12(-2.71%)
Sep 01, 2023 4.650 4.738 4.410 4.420 87,717 -0.11(-2.43%)
Aug 31, 2023 4.550 4.810 4.500 4.530 122,495 +0.01(+0.22%)
Aug 30, 2023 4.590 4.600 4.370 4.520 104,063 -0.07(-1.53%)
Aug 29, 2023 4.220 4.730 4.220 4.590 156,682 +0.33(+7.75%)
Aug 28, 2023 3.990 4.290 3.990 4.260 138,974 +0.22(+5.45%)
Aug 25, 2023 4.110 4.185 3.880 4.040 164,284 -0.15(-3.58%)
Aug 24, 2023 4.460 4.617 4.131 4.190 223,178 -0.20(-4.56%)
Aug 23, 2023 4.240 4.450 4.210 4.390 203,642 +0.15(+3.54%)
Aug 22, 2023 4.010 4.540 4.000 4.240 350,166 +0.37(+9.56%)
Aug 21, 2023 3.920 4.000 3.820 3.870 124,398 -0.04(-1.02%)
Aug 18, 2023 3.510 3.990 3.460 3.910 383,122 +0.39(+11.08%)
Aug 17, 2023 3.520 3.610 3.377 3.520 174,623 +0.07(+2.03%)
Aug 16, 2023 3.530 3.670 3.409 3.450 189,064 -0.02(-0.58%)
Aug 15, 2023 3.670 3.670 3.399 3.470 146,948 -0.24(-6.47%)
Aug 14, 2023 3.710 3.970 3.500 3.710 572,327 +0.36(+10.75%)
Aug 11, 2023 3.160 3.430 3.120 3.350 193,185 +0.15(+4.69%)
Aug 10, 2023 3.230 3.274 3.127 3.200 39,286 +0.02(+0.63%)
Aug 09, 2023 3.100 3.210 3.030 3.180 120,421 +0.08(+2.58%)
Aug 08, 2023 3.340 3.350 3.020 3.100 323,482 -0.31(-9.09%)
Aug 07, 2023 3.450 3.450 3.250 3.410 134,102 -0.04(-1.16%)
Aug 04, 2023 3.470 3.600 3.410 3.450 75,038 -0.05(-1.43%)
Aug 03, 2023 3.550 3.601 3.470 3.500 94,587 -0.03(-0.85%)
Aug 02, 2023 3.720 3.800 3.460 3.530 180,396 -0.27(-7.11%)
Aug 01, 2023 3.780 3.810 3.620 3.800 89,793 +0.00(+0.00%)
Jul 31, 2023 3.790 3.860 3.760 3.800 66,506 +0.01(+0.26%)
Jul 28, 2023 3.810 3.870 3.710 3.790 106,667 +0.03(+0.80%)
Jul 27, 2023 3.890 3.960 3.730 3.760 100,325 -0.12(-3.09%)
Jul 26, 2023 3.830 3.880 3.710 3.880 146,440 +0.03(+0.78%)
Jul 25, 2023 3.960 4.020 3.820 3.850 56,338 -0.11(-2.78%)
Jul 24, 2023 3.930 4.070 3.880 3.960 91,554 +0.09(+2.33%)
Jul 21, 2023 3.960 3.990 3.810 3.870 64,291 -0.08(-2.15%)
Jul 20, 2023 4.050 4.080 3.800 3.955 102,967 -0.08(-2.10%)
Jul 19, 2023 4.150 4.280 4.020 4.040 102,872 -0.14(-3.35%)
Jul 18, 2023 4.350 4.480 4.150 4.180 130,978 -0.12(-2.79%)
Jul 17, 2023 3.930 4.350 3.880 4.300 155,592 +0.37(+9.41%)
Jul 14, 2023 4.190 4.320 3.870 3.930 125,288 -0.26(-6.21%)
Jul 13, 2023 4.050 4.230 3.940 4.190 92,477 +0.19(+4.75%)
Jul 12, 2023 3.890 4.030 3.810 4.000 175,264 +0.19(+4.99%)
Jul 11, 2023 3.780 3.840 3.738 3.810 51,573 +0.03(+0.79%)
Jul 10, 2023 3.830 3.840 3.730 3.780 73,946 -0.03(-0.79%)
Jul 07, 2023 3.820 3.900 3.759 3.810 89,004 -0.03(-0.78%)
Jul 06, 2023 3.860 3.900 3.730 3.840 64,798 -0.09(-2.29%)
Jul 05, 2023 3.860 3.940 3.820 3.930 76,041 -0.00(-0.13%)
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.