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 (%)
Feb 29, 2024 2.540 2.590 2.460 2.480 32,343 -0.05(-1.98%)
Feb 28, 2024 2.550 2.580 2.510 2.530 39,712 -0.02(-0.78%)
Feb 27, 2024 2.570 2.620 2.550 2.550 17,907 -0.01(-0.39%)
Feb 26, 2024 2.470 2.590 2.450 2.560 47,060 +0.09(+3.64%)
Feb 23, 2024 2.410 2.520 2.370 2.470 79,520 +0.04(+1.65%)
Feb 22, 2024 2.510 2.585 2.370 2.430 81,046 -0.11(-4.33%)
Feb 21, 2024 2.640 2.740 2.530 2.540 67,721 -0.14(-5.22%)
Feb 20, 2024 2.610 2.720 2.560 2.680 121,536 +0.01(+0.37%)
Feb 16, 2024 2.690 2.770 2.610 2.670 115,773 +0.00(+0.00%)
Feb 15, 2024 2.510 2.700 2.510 2.670 139,068 +0.11(+4.30%)
Feb 14, 2024 2.520 2.590 2.440 2.560 59,086 +0.13(+5.35%)
Feb 13, 2024 2.530 2.530 2.401 2.430 62,867 -0.12(-4.71%)
Feb 12, 2024 2.570 2.650 2.510 2.550 84,597 +0.00(+0.00%)
Feb 09, 2024 2.440 2.570 2.400 2.550 69,155 +0.13(+5.37%)
Feb 08, 2024 2.400 2.450 2.380 2.420 48,781 +0.02(+0.83%)
Feb 07, 2024 2.460 2.470 2.380 2.400 55,713 -0.04(-1.64%)
Feb 06, 2024 2.330 2.450 2.330 2.440 68,601 +0.10(+4.27%)
Feb 05, 2024 2.380 2.410 2.300 2.340 141,839 -0.06(-2.50%)
Feb 02, 2024 2.350 2.430 2.350 2.400 65,251 +0.03(+1.27%)
Feb 01, 2024 2.360 2.470 2.350 2.370 45,549 +0.03(+1.28%)
Jan 31, 2024 2.420 2.450 2.320 2.340 63,959 -0.08(-3.31%)
Jan 30, 2024 2.440 2.460 2.370 2.420 27,992 -0.01(-0.41%)
Jan 29, 2024 2.410 2.485 2.350 2.430 52,851 +0.03(+1.25%)
Jan 26, 2024 2.400 2.458 2.350 2.400 81,056 -0.03(-1.23%)
Jan 25, 2024 2.430 2.465 2.330 2.430 83,167 +0.00(+0.00%)
Jan 24, 2024 2.520 2.580 2.430 2.430 60,622 -0.10(-3.95%)
Jan 23, 2024 2.510 2.610 2.510 2.530 48,159 +0.05(+2.02%)
Jan 22, 2024 2.540 2.670 2.440 2.480 101,819 -0.05(-1.98%)
Jan 19, 2024 2.500 2.540 2.410 2.530 120,991 +0.04(+1.61%)
Jan 18, 2024 2.400 2.510 2.395 2.490 94,476 +0.05(+2.05%)
Jan 17, 2024 2.420 2.470 2.390 2.440 30,951 +0.01(+0.41%)
Jan 16, 2024 2.500 2.517 2.350 2.430 72,402 -0.09(-3.57%)
Jan 12, 2024 2.500 2.602 2.500 2.520 70,024 +0.02(+0.80%)
Jan 11, 2024 2.580 2.580 2.450 2.500 76,559 -0.08(-3.10%)
Jan 10, 2024 2.590 2.620 2.540 2.580 39,898 -0.01(-0.39%)
Jan 09, 2024 2.700 2.710 2.550 2.590 155,782 -0.06(-2.26%)
Jan 08, 2024 2.530 2.700 2.495 2.650 107,967 +0.13(+5.16%)
Jan 05, 2024 2.650 2.660 2.490 2.520 131,356 -0.16(-5.97%)
Jan 04, 2024 2.620 2.700 2.620 2.680 34,898 +0.07(+2.68%)
Jan 03, 2024 2.700 2.700 2.520 2.610 150,011 -0.09(-3.33%)
Jan 02, 2024 2.690 2.840 2.600 2.700 174,321 -0.07(-2.53%)
Dec 29, 2023 2.940 3.000 2.750 2.770 139,076 -0.16(-5.46%)
Dec 28, 2023 2.860 3.010 2.860 2.930 114,491 +0.04(+1.38%)
Dec 27, 2023 2.850 3.050 2.850 2.890 163,382 +0.05(+1.76%)
Dec 26, 2023 2.870 3.000 2.830 2.840 225,090 +0.01(+0.35%)
Dec 22, 2023 2.630 2.840 2.630 2.830 123,074 +0.21(+8.02%)
Dec 21, 2023 2.650 2.720 2.605 2.620 177,291 -0.01(-0.38%)
Dec 20, 2023 2.590 2.800 2.570 2.630 236,280 +0.06(+2.33%)
Dec 19, 2023 2.490 2.580 2.490 2.570 97,306 +0.09(+3.63%)
Dec 18, 2023 2.560 2.610 2.470 2.480 176,924 -0.02(-0.80%)
Dec 15, 2023 2.600 2.640 2.440 2.500 252,047 +0.02(+0.81%)
Dec 14, 2023 2.300 2.480 2.285 2.480 506,600 +0.24(+10.71%)
Dec 13, 2023 2.230 2.260 2.150 2.240 150,510 +0.02(+0.90%)
Dec 12, 2023 2.270 2.275 2.200 2.220 133,383 -0.04(-1.77%)
Dec 11, 2023 2.310 2.348 2.160 2.260 236,939 -0.09(-3.83%)
Dec 08, 2023 2.310 2.380 2.300 2.350 70,068 +0.05(+2.17%)
Dec 07, 2023 2.310 2.350 2.274 2.300 127,823 +0.03(+1.32%)
Dec 06, 2023 2.210 2.340 2.210 2.270 93,278 +0.02(+0.89%)
Dec 05, 2023 2.410 2.413 2.250 2.250 82,840 -0.16(-6.64%)
Dec 04, 2023 2.240 2.470 2.240 2.410 171,947 +0.15(+6.64%)
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.