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 26, 2024 2.080 2.220 2.080 2.180 34,956 +0.10(+4.81%)
Apr 25, 2024 2.100 2.128 2.020 2.080 99,438 -0.06(-2.80%)
Apr 24, 2024 2.150 2.210 2.070 2.140 72,050 -0.01(-0.47%)
Apr 23, 2024 2.180 2.280 2.100 2.150 98,944 -0.03(-1.38%)
Apr 22, 2024 2.300 2.300 2.150 2.180 79,045 -0.05(-2.24%)
Apr 19, 2024 2.230 2.270 2.211 2.230 43,408 -0.04(-1.76%)
Apr 18, 2024 2.270 2.300 2.235 2.270 24,538 +0.03(+1.34%)
Apr 17, 2024 2.330 2.330 2.230 2.240 58,845 -0.06(-2.61%)
Apr 16, 2024 2.260 2.350 2.225 2.300 77,788 +0.04(+1.77%)
Apr 15, 2024 2.310 2.345 2.250 2.260 65,876 -0.05(-2.16%)
Apr 12, 2024 2.390 2.410 2.310 2.310 49,297 -0.06(-2.53%)
Apr 11, 2024 2.340 2.400 2.250 2.370 59,786 +0.01(+0.42%)
Apr 10, 2024 2.340 2.400 2.330 2.360 44,054 -0.04(-1.67%)
Apr 09, 2024 2.560 2.605 2.380 2.400 43,478 -0.13(-5.14%)
Apr 08, 2024 2.620 2.630 2.520 2.530 109,446 -0.03(-1.17%)
Apr 05, 2024 2.530 2.630 2.520 2.560 52,202 -0.02(-0.78%)
Apr 04, 2024 2.490 2.650 2.480 2.580 169,417 +0.08(+3.20%)
Apr 03, 2024 2.500 2.530 2.460 2.500 82,349 +0.05(+2.04%)
Apr 02, 2024 2.440 2.490 2.360 2.450 42,944 -0.04(-1.61%)
Apr 01, 2024 2.410 2.490 2.350 2.490 220,606 +0.11(+4.62%)
Mar 28, 2024 2.330 2.410 2.330 2.380 49,726 +0.02(+0.85%)
Mar 27, 2024 2.340 2.400 2.330 2.360 63,599 +0.01(+0.43%)
Mar 26, 2024 2.250 2.400 2.220 2.350 81,523 +0.13(+5.86%)
Mar 25, 2024 2.320 2.430 2.220 2.220 114,981 -0.11(-4.72%)
Mar 22, 2024 2.420 2.420 2.310 2.330 44,088 -0.04(-1.69%)
Mar 21, 2024 2.460 2.550 2.370 2.370 106,785 -0.06(-2.47%)
Mar 20, 2024 2.390 2.450 2.370 2.430 92,507 +0.07(+2.97%)
Mar 19, 2024 2.260 2.386 2.260 2.360 76,990 +0.10(+4.42%)
Mar 18, 2024 2.290 2.300 2.200 2.260 82,119 +0.04(+1.80%)
Mar 15, 2024 2.280 2.340 2.220 2.220 113,234 -0.06(-2.63%)
Mar 14, 2024 2.320 2.350 2.258 2.280 74,302 -0.07(-2.98%)
Mar 13, 2024 2.300 2.380 2.300 2.350 48,562 +0.03(+1.29%)
Mar 12, 2024 2.360 2.385 2.300 2.320 71,950 -0.04(-1.69%)
Mar 11, 2024 2.440 2.450 2.300 2.360 116,555 -0.01(-0.42%)
Mar 08, 2024 2.430 2.478 2.350 2.370 76,936 -0.03(-1.25%)
Mar 07, 2024 2.340 2.400 2.230 2.400 74,155 +0.09(+3.90%)
Mar 06, 2024 2.300 2.440 2.240 2.310 184,409 +0.05(+2.21%)
Mar 05, 2024 2.400 2.580 2.160 2.260 557,827 -0.16(-6.61%)
Mar 04, 2024 2.570 2.650 2.370 2.420 133,217 -0.14(-5.47%)
Mar 01, 2024 2.510 2.600 2.480 2.560 66,213 +0.08(+3.23%)
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%)
Dec 01, 2023 2.240 2.325 2.230 2.260 196,687 +0.02(+0.89%)
Nov 30, 2023 2.180 2.260 2.170 2.240 114,887 +0.05(+2.28%)
Nov 29, 2023 2.220 2.260 2.180 2.190 94,348 +0.00(+0.00%)
Nov 28, 2023 2.270 2.290 2.150 2.190 126,136 -0.08(-3.52%)
Nov 27, 2023 2.210 2.300 2.188 2.270 124,331 +0.05(+2.25%)
Nov 24, 2023 2.160 2.240 2.160 2.220 47,783 +0.03(+1.37%)
Nov 22, 2023 2.200 2.230 2.160 2.190 115,687 +0.02(+0.69%)
Nov 21, 2023 2.150 2.210 2.030 2.175 332,538 -0.02(-0.68%)
Nov 20, 2023 2.320 2.430 2.160 2.190 296,226 -0.17(-7.20%)
Nov 17, 2023 2.380 2.480 2.310 2.360 114,462 +0.03(+1.29%)
Nov 16, 2023 2.530 2.530 2.135 2.330 616,056 -0.08(-3.32%)
Nov 15, 2023 2.180 2.560 2.130 2.410 683,203 +0.36(+17.56%)
Nov 14, 2023 2.170 2.240 2.020 2.050 1,004,042 -0.01(-0.49%)
Nov 13, 2023 3.000 3.010 2.010 2.060 1,401,686 -0.78(-27.46%)
Nov 10, 2023 2.810 2.870 2.750 2.840 72,911 +0.08(+2.90%)
Nov 09, 2023 2.850 2.897 2.700 2.760 33,416 -0.06(-2.13%)
Nov 08, 2023 2.840 2.840 2.660 2.820 62,597 +0.10(+3.68%)
Nov 07, 2023 2.560 2.760 2.560 2.720 84,831 +0.16(+6.25%)
Nov 06, 2023 2.680 2.700 2.523 2.560 54,445 -0.09(-3.40%)
Nov 03, 2023 2.830 2.850 2.630 2.650 112,250 -0.09(-3.28%)
Nov 02, 2023 2.720 2.800 2.660 2.740 72,018 +0.08(+3.01%)
Nov 01, 2023 2.630 2.670 2.560 2.660 52,697 +0.04(+1.53%)
Oct 31, 2023 2.610 2.663 2.563 2.620 34,836 +0.07(+2.75%)
Oct 30, 2023 2.400 2.600 2.350 2.550 119,415 +0.18(+7.59%)
Oct 27, 2023 2.560 2.624 2.328 2.370 122,404 -0.16(-6.32%)
Oct 26, 2023 2.600 2.675 2.530 2.530 54,266 -0.04(-1.56%)
Oct 25, 2023 2.700 2.860 2.570 2.570 80,979 -0.19(-6.88%)
Oct 24, 2023 2.830 2.926 2.740 2.760 51,770 -0.03(-1.08%)
Oct 23, 2023 2.870 2.940 2.600 2.790 97,269 -0.05(-1.76%)
Oct 20, 2023 2.850 2.940 2.650 2.840 65,636 +0.01(+0.53%)
Oct 19, 2023 2.920 3.020 2.600 2.825 184,581 -0.13(-4.56%)
Oct 18, 2023 3.100 3.119 2.910 2.960 108,340 -0.17(-5.43%)
Oct 17, 2023 3.110 3.250 3.100 3.130 62,237 -0.03(-0.95%)
Oct 16, 2023 3.270 3.240 3.050 3.160 148,139 -0.03(-0.94%)
Oct 13, 2023 3.300 3.389 3.180 3.190 59,124 -0.06(-1.85%)
Oct 12, 2023 3.390 3.390 3.190 3.250 49,694 -0.09(-2.69%)
Oct 11, 2023 3.540 3.540 3.270 3.340 49,906 -0.12(-3.47%)
Oct 10, 2023 3.410 3.530 3.360 3.460 53,282 +0.09(+2.67%)
Oct 09, 2023 3.350 3.420 3.150 3.370 69,130 +0.01(+0.30%)
Oct 06, 2023 3.480 3.550 3.250 3.360 199,885 -0.01(-0.30%)
Oct 05, 2023 3.160 3.540 3.150 3.370 192,110 +0.32(+10.49%)
Oct 04, 2023 3.070 3.110 2.870 3.050 185,116 +0.00(+0.00%)
Oct 03, 2023 3.130 3.162 3.010 3.050 72,941 -0.09(-2.87%)
Oct 02, 2023 3.200 3.217 3.110 3.140 55,547 -0.06(-1.88%)
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%)
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.