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

Broadwind Energy Inc (NQ: BWEN )

2.300 +0.060 (+2.68%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 18, 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 29, 2016 4.580 4.600 4.400 4.580 41,964 -0.04(-0.87%)
Jul 28, 2016 4.500 4.630 4.400 4.620 97,042 -0.07(-1.49%)
Jul 27, 2016 4.730 4.730 4.510 4.690 22,235 -0.07(-1.47%)
Jul 26, 2016 4.650 4.760 4.401 4.760 48,901 +0.05(+1.06%)
Jul 25, 2016 4.650 4.730 4.550 4.710 68,580 +0.06(+1.29%)
Jul 22, 2016 4.680 4.780 4.600 4.650 14,631 -0.03(-0.64%)
Jul 21, 2016 4.750 4.800 4.650 4.680 97,710 +0.07(+1.52%)
Jul 20, 2016 4.750 4.780 4.600 4.610 25,755 -0.13(-2.74%)
Jul 19, 2016 4.820 4.820 4.720 4.740 47,756 -0.08(-1.66%)
Jul 18, 2016 4.990 4.990 4.721 4.820 96,901 +0.07(+1.47%)
Jul 15, 2016 4.800 4.812 4.720 4.750 51,443 -0.06(-1.25%)
Jul 14, 2016 4.700 4.840 4.700 4.810 58,528 +0.09(+2.01%)
Jul 13, 2016 4.750 4.800 4.680 4.715 40,206 -0.05(-1.15%)
Jul 12, 2016 4.700 4.840 4.620 4.770 138,852 -0.02(-0.42%)
Jul 11, 2016 4.340 4.890 4.340 4.790 348,469 +0.61(+14.59%)
Jul 08, 2016 4.390 4.300 4.177 4.180 68,692 -0.12(-2.79%)
Jul 07, 2016 4.300 4.340 4.150 4.300 103,729 +0.01(+0.35%)
Jul 05, 2016 4.260 4.350 4.100 4.285 56,767 +0.04(+1.06%)
Jul 01, 2016 4.220 4.240 4.240 4.240 21,400 +0.02(+0.47%)
Jun 30, 2016 4.210 4.250 4.157 4.220 32,052 +0.04(+0.96%)
Jun 29, 2016 4.100 4.250 4.100 4.180 20,278 +0.08(+1.95%)
Jun 28, 2016 4.040 4.260 4.020 4.100 35,265 +0.05(+1.23%)
Jun 27, 2016 4.290 4.290 4.000 4.050 118,858 -0.24(-5.59%)
Jun 24, 2016 4.200 4.380 4.000 4.290 55,144 -0.02(-0.46%)
Jun 23, 2016 4.460 4.490 4.120 4.310 83,545 +0.02(+0.47%)
Jun 22, 2016 4.170 4.560 4.050 4.290 61,885 +0.08(+1.90%)
Jun 21, 2016 4.300 4.300 4.000 4.210 176,834 -0.12(-2.77%)
Jun 20, 2016 4.460 4.580 4.100 4.330 155,047 -0.13(-2.91%)
Jun 17, 2016 4.580 4.630 4.370 4.460 107,730 -0.12(-2.62%)
Jun 16, 2016 4.630 4.640 4.420 4.580 60,953 -0.02(-0.43%)
Jun 15, 2016 4.500 4.630 4.440 4.600 89,137 +0.15(+3.37%)
Jun 14, 2016 4.270 4.500 4.240 4.450 117,444 +0.22(+5.20%)
Jun 13, 2016 4.200 4.350 4.200 4.230 98,034 -0.10(-2.31%)
Jun 10, 2016 4.320 4.550 4.220 4.330 58,122 -0.06(-1.37%)
Jun 09, 2016 4.230 4.400 4.210 4.390 63,985 +0.16(+3.78%)
Jun 08, 2016 4.370 4.640 4.168 4.230 144,072 -0.09(-2.08%)
Jun 07, 2016 4.540 4.540 4.020 4.320 244,235 -0.17(-3.79%)
Jun 06, 2016 4.520 4.590 4.310 4.490 235,023 +0.08(+1.81%)
Jun 03, 2016 4.590 4.850 4.300 4.410 411,063 -0.25(-5.36%)
Jun 02, 2016 5.020 5.320 4.550 4.660 5,445,600 +0.46(+10.95%)
Jun 01, 2016 3.920 4.260 3.864 4.200 86,096 +0.28(+7.14%)
May 31, 2016 3.840 3.950 3.840 3.920 58,932 +0.09(+2.35%)
May 27, 2016 3.800 3.830 3.830 3.830 55,900 +0.05(+1.32%)
May 26, 2016 3.800 3.800 3.620 3.780 9,426 -0.01(-0.26%)
May 25, 2016 3.446 3.800 3.446 3.790 23,333 +0.29(+8.29%)
May 24, 2016 3.500 3.530 3.490 3.500 20,418 +0.01(+0.29%)
May 23, 2016 3.500 3.520 3.480 3.490 32,442 +0.01(+0.29%)
May 20, 2016 3.430 3.500 3.430 3.480 19,739 -0.02(-0.57%)
May 19, 2016 3.500 3.500 3.430 3.500 26,338 +0.00(+0.00%)
May 18, 2016 3.406 3.500 3.406 3.500 21,798 +0.00(+0.00%)
May 17, 2016 3.410 3.500 3.380 3.500 20,135 +0.12(+3.55%)
May 16, 2016 3.500 3.570 3.380 3.380 31,285 -0.15(-4.25%)
May 13, 2016 3.630 3.820 3.360 3.530 76,413 -0.15(-4.08%)
May 12, 2016 3.510 3.810 3.510 3.680 99,835 +0.10(+2.79%)
May 11, 2016 3.500 3.580 3.410 3.580 47,612 +0.18(+5.29%)
May 10, 2016 3.390 3.474 3.337 3.400 21,862 +0.09(+2.72%)
May 09, 2016 3.390 3.400 3.309 3.310 14,855 -0.08(-2.36%)
May 06, 2016 3.320 3.400 3.300 3.390 15,296 +0.10(+3.04%)
May 05, 2016 3.300 3.390 3.280 3.290 21,791 -0.01(-0.30%)
May 04, 2016 3.310 3.350 3.300 3.300 19,585 +0.00(+0.00%)
May 03, 2016 3.342 3.360 3.300 3.300 51,230 -0.03(-0.90%)
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.