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 (%)
Jul 31, 2013 4.620 4.620 4.550 4.580 0 -0.07(-1.51%)
Jul 30, 2013 4.610 4.710 4.580 4.650 0 +0.09(+1.97%)
Jul 29, 2013 4.800 4.850 4.520 4.560 0 -0.22(-4.60%)
Jul 26, 2013 4.630 4.810 4.610 4.780 0 +0.15(+3.24%)
Jul 25, 2013 4.710 4.779 4.600 4.630 0 -0.09(-1.91%)
Jul 24, 2013 5.000 5.040 4.620 4.720 0 -0.26(-5.22%)
Jul 23, 2013 5.000 5.030 4.910 4.980 0 -0.02(-0.40%)
Jul 22, 2013 4.910 5.040 4.910 5.000 0 +0.02(+0.40%)
Jul 19, 2013 5.100 5.119 4.910 4.980 0 -0.17(-3.30%)
Jul 18, 2013 5.290 5.290 5.000 5.150 0 +0.02(+0.47%)
Jul 17, 2013 5.450 5.490 5.030 5.126 142,440 -0.27(-5.08%)
Jul 16, 2013 5.140 5.400 5.130 5.400 0 +0.26(+5.06%)
Jul 15, 2013 5.300 5.450 4.970 5.140 0 +0.15(+3.01%)
Jul 12, 2013 5.000 5.000 4.920 4.990 0 +0.00(+0.00%)
Jul 11, 2013 5.000 5.040 4.960 4.990 0 +0.04(+0.81%)
Jul 10, 2013 4.970 5.008 4.910 4.950 0 -0.01(-0.20%)
Jul 09, 2013 4.770 5.080 4.770 4.960 0 +0.19(+3.98%)
Jul 08, 2013 4.750 4.850 4.600 4.770 0 +0.00(+0.00%)
Jul 05, 2013 4.710 4.800 4.650 4.770 0 +0.13(+2.80%)
Jul 03, 2013 4.520 4.709 4.500 4.640 0 +0.06(+1.31%)
Jul 02, 2013 4.780 4.840 4.570 4.580 0 -0.24(-4.98%)
Jul 01, 2013 4.860 4.900 4.650 4.820 0 +0.04(+0.84%)
Jun 28, 2013 4.640 4.780 4.530 4.780 109,689 +0.33(+7.42%)
Jun 26, 2013 4.470 4.530 4.370 4.450 0 +0.08(+1.83%)
Jun 25, 2013 4.700 4.719 4.360 4.370 0 -0.18(-3.96%)
Jun 24, 2013 4.040 4.810 4.010 4.550 0 +0.49(+12.07%)
Jun 21, 2013 4.220 4.260 4.030 4.060 30,571 -0.16(-3.79%)
Jun 20, 2013 4.230 4.300 4.160 4.220 0 -0.07(-1.63%)
Jun 19, 2013 4.030 4.310 4.030 4.290 0 +0.17(+4.13%)
Jun 18, 2013 4.100 4.200 4.010 4.120 0 -0.01(-0.24%)
Jun 17, 2013 4.250 4.250 4.050 4.130 0 -0.10(-2.36%)
Jun 14, 2013 4.180 4.310 4.180 4.230 0 +0.05(+1.20%)
Jun 13, 2013 4.050 4.240 3.990 4.180 60,899 +0.07(+1.70%)
Jun 12, 2013 4.200 4.300 4.060 4.110 52,335 -0.11(-2.61%)
Jun 11, 2013 4.200 4.280 4.200 4.220 26,726 -0.01(-0.24%)
Jun 10, 2013 4.320 4.320 4.200 4.230 0 -0.03(-0.70%)
Jun 07, 2013 4.370 4.390 4.250 4.260 0 -0.10(-2.29%)
Jun 06, 2013 4.460 4.540 4.270 4.360 0 -0.13(-2.90%)
Jun 05, 2013 4.580 4.660 4.400 4.490 0 -0.16(-3.44%)
Jun 04, 2013 4.670 4.720 4.532 4.650 0 -0.05(-1.06%)
Jun 03, 2013 4.800 4.880 4.561 4.700 42,548 -0.07(-1.47%)
May 31, 2013 4.910 4.910 4.720 4.770 34,366 -0.13(-2.65%)
May 30, 2013 4.550 4.960 4.540 4.900 0 +0.40(+8.89%)
May 29, 2013 4.450 4.570 4.380 4.500 29,906 +0.01(+0.22%)
May 28, 2013 4.500 4.550 4.450 4.490 34,885 +0.12(+2.75%)
May 24, 2013 4.540 4.610 4.370 4.370 0 -0.16(-3.53%)
May 23, 2013 4.470 4.629 4.330 4.530 0 -0.01(-0.22%)
May 22, 2013 4.800 4.980 4.390 4.540 0 -0.29(-6.00%)
May 21, 2013 4.730 5.050 4.650 4.830 0 +0.14(+2.99%)
May 20, 2013 4.460 4.859 4.210 4.690 0 +0.24(+5.39%)
May 17, 2013 4.200 4.450 4.200 4.450 0 +0.25(+5.95%)
May 16, 2013 4.210 4.290 4.180 4.200 20,173 +0.00(+0.00%)
May 15, 2013 4.160 4.250 4.080 4.200 0 +0.04(+0.96%)
May 13, 2013 4.180 4.290 4.150 4.160 0 +0.01(+0.24%)
May 10, 2013 4.150 4.379 4.150 4.150 0 +0.07(+1.72%)
May 09, 2013 4.370 4.380 3.950 4.080 0 -0.37(-8.31%)
May 08, 2013 4.390 4.450 4.250 4.450 57,284 +0.06(+1.37%)
May 07, 2013 4.480 4.600 4.330 4.390 0 -0.01(-0.23%)
May 06, 2013 4.550 4.580 4.400 4.400 43,319 -0.16(-3.51%)
May 03, 2013 4.590 4.750 4.520 4.560 0 +0.05(+1.11%)
May 02, 2013 4.400 4.580 4.370 4.510 0 +0.11(+2.50%)
May 01, 2013 4.530 4.530 4.318 4.400 0 -0.10(-2.22%)
Apr 30, 2013 4.770 4.790 4.480 4.500 0 -0.22(-4.66%)
Apr 29, 2013 4.420 4.760 4.360 4.720 197,788 +0.56(+13.46%)
Apr 26, 2013 4.200 4.260 4.160 4.160 20,268 -0.07(-1.65%)
Apr 25, 2013 4.300 4.320 4.200 4.230 25,864 -0.07(-1.63%)
Apr 24, 2013 4.350 4.400 4.250 4.300 0 -0.02(-0.46%)
Apr 23, 2013 4.483 4.483 4.260 4.320 39,232 -0.04(-0.92%)
Apr 22, 2013 4.160 4.419 4.100 4.360 34,134 +0.19(+4.56%)
Apr 19, 2013 4.140 4.210 4.080 4.170 4,132 +0.05(+1.21%)
Apr 18, 2013 4.180 4.210 4.100 4.120 31,562 -0.08(-1.90%)
Apr 17, 2013 4.230 4.230 4.050 4.200 23,729 -0.04(-0.94%)
Apr 16, 2013 4.100 4.370 4.100 4.240 71,030 +0.20(+4.95%)
Apr 15, 2013 4.330 4.330 3.950 4.040 67,013 -0.34(-7.76%)
Apr 12, 2013 4.380 4.420 4.300 4.380 33,998 -0.03(-0.68%)
Apr 11, 2013 4.580 4.580 4.390 4.410 35,538 -0.16(-3.50%)
Apr 10, 2013 4.534 4.670 4.534 4.570 50,475 +0.00(+0.00%)
Apr 09, 2013 4.260 4.600 4.260 4.570 62,090 +0.27(+6.28%)
Apr 08, 2013 4.490 4.490 4.300 4.300 30,990 -0.13(-2.93%)
Apr 05, 2013 4.270 4.490 4.200 4.430 67,367 +0.07(+1.61%)
Apr 04, 2013 4.290 4.429 4.250 4.360 44,714 +0.08(+1.87%)
Apr 03, 2013 4.390 4.500 4.180 4.280 67,560 -0.10(-2.28%)
Apr 02, 2013 4.190 4.620 4.190 4.380 158,063 +0.35(+8.68%)
Apr 01, 2013 4.320 4.330 3.980 4.030 171,429 -0.34(-7.78%)
Mar 28, 2013 4.570 4.600 4.330 4.370 73,481 -0.21(-4.59%)
Mar 27, 2013 4.600 4.670 4.460 4.580 41,676 -0.03(-0.65%)
Mar 26, 2013 4.760 4.790 4.260 4.610 245,104 -0.19(-3.96%)
Mar 25, 2013 5.290 5.290 4.670 4.800 289,745 -0.43(-8.22%)
Mar 22, 2013 5.250 5.250 5.110 5.230 80,599 +0.03(+0.58%)
Mar 21, 2013 5.170 5.240 5.020 5.200 107,246 -0.04(-0.76%)
Mar 20, 2013 5.340 5.360 5.210 5.240 82,467 -0.09(-1.69%)
Mar 19, 2013 5.460 5.530 5.120 5.330 170,030 +0.04(+0.76%)
Mar 18, 2013 5.090 5.350 4.931 5.290 140,706 +0.09(+1.73%)
Mar 15, 2013 5.100 5.300 4.810 5.200 239,922 +0.10(+1.96%)
Mar 14, 2013 5.590 6.000 5.030 5.100 750,924 +0.07(+1.39%)
Mar 13, 2013 4.680 5.210 4.510 5.030 358,180 +0.42(+9.11%)
Mar 12, 2013 4.350 4.640 4.200 4.610 147,096 +0.30(+6.96%)
Mar 11, 2013 4.040 4.360 4.040 4.310 132,502 +0.27(+6.68%)
Mar 08, 2013 4.100 4.100 3.990 4.040 47,597 +0.02(+0.50%)
Mar 07, 2013 4.000 4.130 3.960 4.020 82,897 +0.08(+2.03%)
Mar 06, 2013 4.010 4.030 3.850 3.940 123,122 -0.06(-1.50%)
Mar 05, 2013 4.220 4.410 4.000 4.000 243,888 -0.22(-5.21%)
Mar 04, 2013 3.840 4.650 3.840 4.220 430,555 +0.40(+10.47%)
Mar 01, 2013 3.450 4.190 3.400 3.820 410,392 +0.45(+13.35%)
Feb 28, 2013 3.300 3.597 3.260 3.370 213,495 +0.27(+8.71%)
Feb 27, 2013 3.000 3.140 3.000 3.100 72,166 +0.08(+2.65%)
Feb 26, 2013 3.030 3.040 2.965 3.020 71,012 -0.07(-2.27%)
Feb 22, 2013 3.050 3.160 3.000 3.090 33,025 +0.09(+3.00%)
Feb 21, 2013 3.230 3.282 2.980 3.000 95,302 -0.20(-6.25%)
Feb 20, 2013 3.250 3.380 3.200 3.200 60,996 -0.04(-1.23%)
Feb 19, 2013 3.180 3.290 3.170 3.240 21,712 +0.06(+1.89%)
Feb 15, 2013 3.380 3.380 3.111 3.180 112,691 -0.15(-4.50%)
Feb 14, 2013 3.160 3.360 3.100 3.330 196,620 +0.32(+10.63%)
Feb 13, 2013 3.140 3.215 3.010 3.010 46,985 -0.08(-2.59%)
Feb 12, 2013 3.010 3.180 3.000 3.090 73,171 +0.08(+2.66%)
Feb 11, 2013 2.850 3.120 2.850 3.010 189,369 +0.17(+5.99%)
Feb 08, 2013 2.820 2.860 2.790 2.840 101,485 +0.07(+2.53%)
Feb 07, 2013 2.720 2.818 2.720 2.770 34,402 +0.02(+0.73%)
Feb 06, 2013 2.730 2.800 2.615 2.750 36,193 +0.19(+7.42%)
Feb 04, 2013 2.580 2.730 2.430 2.560 49,541 -0.02(-0.78%)
Feb 01, 2013 2.470 2.619 2.410 2.580 69,428 +0.18(+7.50%)
Jan 31, 2013 2.250 2.500 2.250 2.400 89,788 +0.15(+6.67%)
Jan 30, 2013 2.320 2.320 2.240 2.250 29,996 -0.10(-4.26%)
Jan 29, 2013 2.310 2.370 2.270 2.350 72,112 +0.01(+0.43%)
Jan 28, 2013 2.450 2.450 2.280 2.340 80,194 -0.10(-4.10%)
Jan 25, 2013 2.480 2.500 2.330 2.440 80,259 -0.04(-1.61%)
Jan 24, 2013 2.470 2.530 2.460 2.480 22,530 +0.01(+0.40%)
Jan 23, 2013 2.480 2.540 2.460 2.470 33,376 -0.06(-2.37%)
Jan 22, 2013 2.630 2.630 2.480 2.530 63,507 -0.07(-2.69%)
Jan 18, 2013 2.432 2.790 2.420 2.600 195,938 +0.12(+4.84%)
Jan 17, 2013 2.414 2.540 2.414 2.480 26,519 +0.02(+0.81%)
Jan 16, 2013 2.440 2.500 2.400 2.460 33,633 +0.02(+0.82%)
Jan 15, 2013 2.400 2.510 2.380 2.440 31,280 +0.03(+1.24%)
Jan 14, 2013 2.420 2.440 2.360 2.410 15,016 -0.02(-0.82%)
Jan 11, 2013 2.510 2.530 2.330 2.430 70,475 -0.06(-2.41%)
Jan 10, 2013 2.360 2.570 2.331 2.490 144,510 +0.13(+5.51%)
Jan 09, 2013 2.430 2.449 2.360 2.360 32,425 -0.03(-1.26%)
Jan 08, 2013 2.460 2.460 2.360 2.390 39,613 -0.01(-0.32%)
Jan 07, 2013 2.450 2.470 2.370 2.398 43,947 -0.03(-1.33%)
Jan 04, 2013 2.390 2.500 2.290 2.430 63,403 +0.12(+5.19%)
Jan 03, 2013 2.420 2.610 2.300 2.310 120,258 -0.14(-5.71%)
Jan 02, 2013 2.251 2.480 2.240 2.450 234,425 +0.29(+13.43%)
Dec 31, 2012 2.140 2.180 2.000 2.160 343,309 -0.02(-0.92%)
Dec 28, 2012 2.060 2.240 2.020 2.180 91,222 +0.09(+4.31%)
Dec 27, 2012 2.120 2.120 2.090 2.090 38,844 -0.03(-1.42%)
Dec 26, 2012 2.100 2.200 2.100 2.120 21,644 +0.01(+0.47%)
Dec 24, 2012 2.130 2.180 2.110 2.110 5,247 -0.05(-2.31%)
Dec 21, 2012 2.110 2.230 2.110 2.160 26,292 -0.05(-2.26%)
Dec 20, 2012 2.150 2.220 2.140 2.210 38,906 +0.03(+1.38%)
Dec 19, 2012 2.180 2.190 2.130 2.180 67,100 +0.01(+0.46%)
Dec 18, 2012 2.150 2.190 2.130 2.170 26,469 +0.03(+1.40%)
Dec 17, 2012 2.150 2.160 2.110 2.140 18,367 +0.00(+0.00%)
Dec 14, 2012 2.120 2.200 2.120 2.140 36,824 -0.06(-2.73%)
Dec 13, 2012 2.180 2.210 2.120 2.200 57,041 +0.05(+2.33%)
Dec 12, 2012 2.150 2.300 2.110 2.150 86,268 -0.02(-0.92%)
Dec 11, 2012 2.170 2.200 2.111 2.170 24,048 +0.01(+0.46%)
Dec 10, 2012 2.180 2.200 2.110 2.160 20,386 -0.06(-2.70%)
Dec 07, 2012 2.130 2.250 2.110 2.220 35,344 +0.07(+3.26%)
Dec 06, 2012 2.180 2.230 2.140 2.150 42,954 -0.09(-4.02%)
Dec 05, 2012 2.160 2.280 2.100 2.240 56,498 +0.05(+2.28%)
Dec 04, 2012 2.260 2.350 2.190 2.190 25,912 -0.07(-3.10%)
Nov 30, 2012 2.260 2.350 2.250 2.260 27,219 -0.04(-1.74%)
Nov 29, 2012 2.330 2.380 2.300 2.300 63,389 -0.01(-0.43%)
Nov 28, 2012 2.300 2.350 2.230 2.310 53,885 -0.04(-1.70%)
Nov 27, 2012 2.200 2.350 2.150 2.350 194,044 +0.27(+12.98%)
Nov 26, 2012 2.040 2.100 2.040 2.080 39,343 +0.01(+0.48%)
Nov 23, 2012 2.070 2.120 2.035 2.070 25,495 +0.02(+0.98%)
Nov 21, 2012 2.150 2.190 2.050 2.050 50,181 -0.05(-2.38%)
Nov 20, 2012 2.020 2.170 2.000 2.100 123,675 +0.09(+4.48%)
Nov 19, 2012 2.030 2.080 2.010 2.010 48,511 -0.02(-0.99%)
Nov 16, 2012 2.020 2.132 2.020 2.030 36,295 -0.02(-0.98%)
Nov 15, 2012 2.050 2.180 2.020 2.050 80,491 -0.03(-1.44%)
Nov 14, 2012 2.120 2.120 2.010 2.080 102,870 +0.04(+1.96%)
Nov 13, 2012 2.200 2.250 2.040 2.040 67,127 -0.17(-7.48%)
Nov 12, 2012 2.260 2.300 2.200 2.205 58,635 -0.05(-2.43%)
Nov 09, 2012 2.200 2.310 2.200 2.260 48,967 +0.04(+1.80%)
Nov 08, 2012 2.320 2.380 2.200 2.220 92,123 -0.18(-7.50%)
Nov 07, 2012 2.820 2.820 2.400 2.400 148,123 -0.30(-11.11%)
Nov 06, 2012 2.570 2.830 2.540 2.700 193,385 +0.17(+6.72%)
Nov 05, 2012 2.580 2.580 2.500 2.530 36,602 +0.03(+1.20%)
Nov 02, 2012 2.500 2.580 2.430 2.500 62,766 +0.03(+1.21%)
Nov 01, 2012 2.410 2.570 2.410 2.470 43,359 +0.04(+1.65%)
Oct 31, 2012 2.300 2.430 2.260 2.430 31,955 +0.13(+5.65%)
Oct 26, 2012 2.340 2.300 2.300 2.300 56,500 -0.02(-0.86%)
Oct 25, 2012 2.350 2.350 2.260 2.320 39,347 +0.06(+2.65%)
Oct 24, 2012 2.390 2.390 2.250 2.260 51,292 -0.07(-3.00%)
Oct 23, 2012 2.400 2.420 2.310 2.330 87,028 -0.21(-8.27%)
Oct 19, 2012 2.740 2.745 2.480 2.540 242,774 -0.21(-7.64%)
Oct 18, 2012 2.470 3.200 2.430 2.750 1,849,502 +0.58(+26.73%)
Oct 17, 2012 2.130 2.190 2.130 2.170 60,019 +0.01(+0.46%)
Oct 16, 2012 2.110 2.230 2.110 2.160 63,970 +0.03(+1.41%)
Oct 15, 2012 2.080 2.150 2.080 2.130 14,491 +0.03(+1.43%)
Oct 12, 2012 2.070 2.180 2.070 2.100 88,536 +0.00(+0.00%)
Oct 11, 2012 2.110 2.150 2.100 2.100 13,147 -0.03(-1.41%)
Oct 10, 2012 2.080 2.140 2.080 2.130 44,582 +0.01(+0.47%)
Oct 09, 2012 2.220 2.290 2.080 2.120 46,947 -0.10(-4.50%)
Oct 08, 2012 2.220 2.250 2.190 2.220 7,203 -0.04(-1.77%)
Oct 05, 2012 2.200 2.300 2.200 2.260 26,391 +0.04(+1.80%)
Oct 04, 2012 2.220 2.240 2.200 2.220 14,797 -0.01(-0.45%)
Oct 03, 2012 2.150 2.290 2.150 2.230 50,272 +0.08(+3.72%)
Oct 02, 2012 2.160 2.230 2.150 2.150 20,537 -0.04(-1.83%)
Oct 01, 2012 2.190 2.190 2.120 2.190 39,276 +0.03(+1.39%)
Sep 28, 2012 2.130 2.230 2.120 2.160 20,126 +0.06(+2.86%)
Sep 27, 2012 2.110 2.190 2.080 2.100 59,834 -0.04(-1.87%)
Sep 26, 2012 2.400 2.400 2.140 2.140 93,585 -0.22(-9.32%)
Sep 25, 2012 2.460 2.480 2.320 2.360 64,938 -0.06(-2.48%)
Sep 24, 2012 2.420 2.450 2.420 2.420 55,111 +0.00(+0.00%)
Sep 21, 2012 2.500 2.620 2.420 2.420 127,718 -0.10(-3.97%)
Sep 20, 2012 2.360 2.610 2.300 2.520 201,919 +0.17(+7.23%)
Sep 19, 2012 2.290 2.360 2.280 2.350 43,322 +0.02(+0.86%)
Sep 18, 2012 2.260 2.360 2.260 2.330 199,006 +0.03(+1.30%)
Sep 17, 2012 2.420 2.420 2.270 2.300 35,320 -0.11(-4.56%)
Sep 14, 2012 2.420 2.440 2.210 2.410 59,795 +0.06(+2.55%)
Sep 13, 2012 2.340 2.380 2.290 2.350 47,756 +0.07(+3.07%)
Sep 12, 2012 2.250 2.430 2.220 2.280 110,896 +0.08(+3.64%)
Sep 11, 2012 2.050 2.350 2.050 2.200 190,781 +0.20(+10.00%)
Sep 10, 2012 1.940 2.000 1.900 2.000 59,787 +0.07(+3.63%)
Sep 07, 2012 1.890 2.000 1.890 1.930 40,743 +0.05(+2.66%)
Sep 06, 2012 1.850 1.970 1.840 1.880 45,770 +0.00(+0.00%)
Sep 05, 2012 1.750 1.990 1.711 1.880 113,372 +0.13(+7.37%)
Sep 04, 2012 1.790 1.790 1.720 1.751 116,595 -0.06(-3.26%)
Aug 31, 2012 1.980 1.980 1.810 1.810 135,815 -0.16(-8.12%)
Aug 30, 2012 2.000 2.030 1.950 1.970 42,507 -0.01(-0.51%)
Aug 29, 2012 2.030 2.030 1.950 1.980 42,540 -0.02(-1.00%)
Aug 27, 2012 2.260 2.300 2.000 2.000 146,667 -0.26(-11.50%)
Aug 24, 2012 2.390 2.620 2.211 2.260 69,164 -0.07(-3.00%)
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.