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 (%)
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%)
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.