Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadwind Energy Inc (NQ: BWEN )

2.240 -0.060 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2022 2.310 2.339 2.170 2.170 123,346 -0.13(-5.65%)
Mar 30, 2022 2.340 2.395 2.270 2.300 74,541 -0.06(-2.54%)
Mar 29, 2022 2.220 2.429 2.210 2.360 105,669 +0.09(+3.96%)
Mar 28, 2022 2.320 2.350 2.220 2.270 104,846 -0.02(-0.87%)
Mar 25, 2022 2.200 2.400 2.150 2.290 246,879 +0.07(+3.15%)
Mar 24, 2022 2.160 2.240 2.150 2.220 56,123 +0.08(+3.74%)
Mar 23, 2022 2.180 2.260 2.130 2.140 89,441 -0.07(-3.17%)
Mar 22, 2022 2.170 2.270 2.160 2.210 98,986 +0.06(+2.79%)
Mar 21, 2022 2.210 2.251 2.080 2.150 95,969 -0.10(-4.44%)
Mar 18, 2022 2.070 2.250 2.070 2.250 132,862 +0.15(+7.14%)
Mar 17, 2022 2.060 2.140 2.031 2.100 71,194 +0.02(+0.96%)
Mar 16, 2022 2.040 2.120 2.020 2.080 92,756 +0.06(+2.97%)
Mar 15, 2022 1.930 2.040 1.900 2.020 154,498 +0.11(+5.76%)
Mar 14, 2022 2.100 2.120 1.880 1.910 184,264 -0.17(-8.17%)
Mar 11, 2022 2.280 2.280 2.070 2.080 121,958 -0.17(-7.56%)
Mar 10, 2022 2.260 2.270 2.130 2.250 216,331 -0.08(-3.43%)
Mar 09, 2022 2.370 2.461 2.250 2.330 305,344 +0.01(+0.43%)
Mar 08, 2022 2.030 2.550 2.030 2.320 1,788,936 +0.30(+14.85%)
Mar 07, 2022 1.880 2.080 1.880 2.020 812,507 +0.15(+8.02%)
Mar 04, 2022 1.970 2.000 1.850 1.870 178,909 -0.15(-7.43%)
Mar 03, 2022 2.180 2.191 2.000 2.020 155,192 -0.20(-9.01%)
Mar 02, 2022 2.100 2.250 2.000 2.220 305,755 -0.05(-2.20%)
Mar 01, 2022 2.250 2.500 2.220 2.270 655,738 +0.10(+4.61%)
Feb 28, 2022 2.010 2.240 1.970 2.170 399,445 +0.15(+7.43%)
Feb 25, 2022 1.880 2.050 1.872 2.020 220,601 +0.14(+7.16%)
Feb 24, 2022 1.600 1.890 1.540 1.885 467,987 +0.15(+8.33%)
Feb 23, 2022 1.760 1.820 1.720 1.740 166,433 -0.02(-1.14%)
Feb 22, 2022 1.860 1.890 1.750 1.760 150,154 -0.08(-4.35%)
Feb 18, 2022 1.840 0 -0.04(-2.13%)
Feb 17, 2022 1.900 1.927 1.850 1.880 77,154 -0.06(-3.09%)
Feb 16, 2022 1.910 1.950 1.850 1.940 67,787 +0.02(+1.04%)
Feb 15, 2022 1.790 1.920 1.780 1.920 165,275 +0.19(+10.98%)
Feb 14, 2022 1.730 1.811 1.730 1.730 89,510 -0.01(-0.57%)
Feb 11, 2022 1.860 1.880 1.720 1.740 209,831 -0.11(-5.95%)
Feb 10, 2022 1.860 1.970 1.780 1.850 313,111 -0.09(-4.64%)
Feb 09, 2022 1.910 1.990 1.820 1.940 676,775 +0.09(+4.86%)
Feb 08, 2022 1.790 1.970 1.700 1.850 3,885,428 +0.14(+8.19%)
Feb 07, 2022 1.690 1.740 1.660 1.710 118,949 +0.04(+2.40%)
Feb 04, 2022 1.660 1.710 1.620 1.670 134,255 -0.01(-0.60%)
Feb 03, 2022 1.700 1.680 84,028 -0.03(-1.75%)
Feb 02, 2022 1.890 1.890 1.681 1.710 237,576 -0.14(-7.57%)
Feb 01, 2022 1.820 1.890 1.740 1.850 208,111 +0.08(+4.52%)
Jan 31, 2022 1.650 1.770 501,678 +0.13(+7.93%)
Jan 28, 2022 1.580 1.640 1.520 1.640 108,740 +0.06(+3.80%)
Jan 27, 2022 1.710 1.710 1.550 1.580 138,293 -0.10(-5.95%)
Jan 26, 2022 1.710 1.790 1.650 1.680 88,874 +0.00(+0.00%)
Jan 25, 2022 1.610 1.710 1.580 1.680 176,421 +0.01(+0.60%)
Jan 24, 2022 1.670 1.700 1.550 1.670 353,787 -0.04(-2.34%)
Jan 21, 2022 1.800 1.840 1.700 1.710 200,607 -0.14(-7.57%)
Jan 20, 2022 1.850 1.940 1.810 1.850 122,184 +0.04(+2.21%)
Jan 19, 2022 1.940 1.959 1.780 1.810 192,239 -0.08(-4.23%)
Jan 18, 2022 1.870 1.970 1.860 1.890 291,549 +0.04(+2.16%)
Jan 14, 2022 1.850 0 +0.06(+3.35%)
Jan 13, 2022 1.750 1.830 1.750 1.790 112,187 +0.00(+0.00%)
Jan 12, 2022 1.800 1.880 1.760 1.790 148,799 -0.01(-0.56%)
Jan 11, 2022 1.780 1.810 1.735 1.800 124,460 +0.03(+1.69%)
Jan 10, 2022 1.760 1.790 1.720 1.770 172,202 -0.02(-1.12%)
Jan 07, 2022 1.870 1.920 1.780 1.790 190,109 -0.10(-5.29%)
Jan 06, 2022 1.910 1.920 1.820 1.890 152,122 +0.01(+0.53%)
Jan 05, 2022 2.060 2.085 1.870 1.880 180,116 -0.19(-9.18%)
Jan 04, 2022 2.050 2.120 1.950 2.070 199,674 +0.05(+2.48%)
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.