Skip to main content

Broadwind Energy Inc (NQ: BWEN )

2.380 +0.020 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.030 3.130 2.920 3.020 83,887 +0.01(+0.33%)
Aug 30, 2022 3.140 3.180 2.940 3.010 88,893 -0.11(-3.53%)
Aug 29, 2022 3.060 3.190 2.910 3.120 117,272 -0.07(-2.19%)
Aug 26, 2022 3.380 3.380 3.110 3.190 175,311 -0.21(-6.18%)
Aug 25, 2022 3.440 3.491 3.350 3.400 130,973 +0.00(+0.00%)
Aug 24, 2022 3.440 3.548 3.380 3.400 181,428 -0.04(-1.16%)
Aug 23, 2022 3.020 3.490 3.020 3.440 404,540 +0.42(+13.91%)
Aug 22, 2022 3.050 3.065 3.010 3.020 100,306 -0.14(-4.43%)
Aug 19, 2022 3.000 3.200 2.810 3.160 149,419 +0.03(+0.96%)
Aug 18, 2022 2.830 3.130 2.750 3.130 192,351 +0.24(+8.30%)
Aug 17, 2022 3.220 3.290 2.860 2.890 305,010 -0.38(-11.62%)
Aug 16, 2022 3.240 3.280 3.200 3.270 285,529 +0.08(+2.51%)
Aug 15, 2022 3.070 3.220 3.020 3.190 274,980 +0.17(+5.45%)
Aug 12, 2022 2.830 3.120 2.800 3.025 382,715 +0.19(+6.89%)
Aug 11, 2022 2.530 2.870 2.480 2.830 223,889 +0.34(+13.65%)
Aug 10, 2022 2.500 2.600 2.470 2.490 168,627 +0.03(+1.22%)
Aug 09, 2022 2.550 2.550 2.250 2.460 261,666 -0.08(-3.15%)
Aug 08, 2022 2.490 2.600 2.410 2.540 528,515 +0.23(+9.96%)
Aug 05, 2022 2.230 2.500 2.200 2.310 388,916 +0.16(+7.44%)
Aug 04, 2022 2.110 2.180 2.100 2.150 52,750 +0.02(+0.94%)
Aug 03, 2022 2.080 2.190 2.080 2.130 62,566 -0.04(-1.84%)
Aug 02, 2022 1.910 2.190 1.890 2.170 144,756 +0.23(+11.86%)
Aug 01, 2022 2.180 2.180 1.900 1.940 136,943 -0.18(-8.49%)
Jul 29, 2022 1.930 2.190 1.888 2.120 450,825 +0.22(+11.58%)
Jul 28, 2022 1.730 1.950 1.710 1.900 490,041 +0.33(+21.41%)
Jul 27, 2022 1.600 1.600 1.510 1.565 37,591 +0.00(+0.32%)
Jul 26, 2022 1.500 1.570 1.500 1.560 79,032 +0.09(+6.12%)
Jul 25, 2022 1.590 1.646 1.470 1.470 190,640 -0.17(-10.37%)
Jul 22, 2022 1.670 1.750 1.590 1.640 63,716 -0.09(-4.93%)
Jul 21, 2022 1.730 1.790 1.660 1.725 119,921 -0.02(-1.43%)
Jul 20, 2022 1.550 1.810 1.550 1.750 1,123,742 +0.22(+14.38%)
Jul 19, 2022 1.520 1.548 1.500 1.530 34,107 +0.01(+0.66%)
Jul 18, 2022 1.520 1.571 1.500 1.520 98,289 +0.00(+0.00%)
Jul 15, 2022 1.600 1.600 1.500 1.520 115,032 -0.06(-3.80%)
Jul 14, 2022 1.560 1.610 1.546 1.580 48,111 -0.02(-1.25%)
Jul 13, 2022 1.560 1.610 1.530 1.600 32,839 +0.04(+2.56%)
Jul 12, 2022 1.620 1.650 1.560 1.560 23,145 -0.05(-3.11%)
Jul 11, 2022 1.600 1.640 1.550 1.610 31,062 -0.01(-0.62%)
Jul 08, 2022 1.600 1.650 1.590 1.620 29,002 +0.01(+0.62%)
Jul 07, 2022 1.520 1.630 1.510 1.610 39,350 +0.10(+6.62%)
Jul 06, 2022 1.560 1.560 1.500 1.510 55,054 -0.04(-2.58%)
Jul 05, 2022 1.630 1.650 1.545 1.550 78,952 -0.07(-4.32%)
Jul 01, 2022 1.630 1.670 1.580 1.620 19,085 -0.02(-1.22%)
Jun 30, 2022 1.640 1.660 1.620 1.640 17,134 -0.02(-1.20%)
Jun 29, 2022 1.700 1.700 1.660 1.660 43,012 -0.04(-2.35%)
Jun 28, 2022 1.600 1.710 1.580 1.700 119,382 +0.13(+8.28%)
Jun 27, 2022 1.670 1.670 1.560 1.570 107,722 -0.08(-4.85%)
Jun 24, 2022 1.720 1.720 1.580 1.650 135,403 -0.01(-0.60%)
Jun 23, 2022 1.680 1.940 1.590 1.660 792,800 +0.05(+3.11%)
Jun 22, 2022 1.580 1.680 1.580 1.610 63,577 +0.01(+0.63%)
Jun 21, 2022 1.740 1.762 1.570 1.600 171,609 -0.11(-6.43%)
Jun 17, 2022 1.710 1.770 1.710 1.710 69,436 +0.00(+0.00%)
Jun 16, 2022 1.650 1.740 1.630 1.710 66,681 -0.04(-2.29%)
Jun 15, 2022 1.700 1.770 1.670 1.750 30,462 +0.03(+2.04%)
Jun 14, 2022 1.690 1.756 1.670 1.715 61,217 +0.07(+3.94%)
Jun 13, 2022 1.840 1.840 1.650 1.650 165,991 -0.26(-13.61%)
Jun 10, 2022 1.940 2.030 1.900 1.910 66,880 -0.12(-5.91%)
Jun 09, 2022 1.960 2.110 1.960 2.030 72,317 +0.03(+1.50%)
Jun 08, 2022 1.970 2.000 1.900 2.000 75,919 +0.05(+2.56%)
Jun 07, 2022 1.820 1.960 1.800 1.950 75,123 +0.06(+3.17%)
Jun 06, 2022 1.890 1.899 1.816 1.890 66,415 +0.07(+3.85%)
Jun 03, 2022 1.750 1.870 1.710 1.820 85,238 +0.03(+1.68%)
Jun 02, 2022 1.700 1.830 1.690 1.790 73,471 +0.09(+5.29%)
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.