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

Broadwind Energy Inc (NQ: BWEN )

2.160 -0.010 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2016 4.350 4.400 4.150 4.400 52,399 +0.06(+1.38%)
Sep 29, 2016 4.300 4.380 4.220 4.340 30,208 +0.00(+0.00%)
Sep 28, 2016 4.220 4.470 4.219 4.340 28,368 +0.18(+4.33%)
Sep 27, 2016 4.290 4.360 4.150 4.160 43,379 -0.07(-1.65%)
Sep 26, 2016 4.350 4.370 4.220 4.230 13,601 -0.12(-2.76%)
Sep 23, 2016 4.390 4.430 4.200 4.350 16,543 -0.06(-1.36%)
Sep 22, 2016 4.460 4.460 4.400 4.410 15,664 -0.06(-1.34%)
Sep 21, 2016 4.490 4.520 4.290 4.470 39,008 +0.05(+1.13%)
Sep 20, 2016 4.340 4.530 4.320 4.420 16,278 +0.08(+1.84%)
Sep 19, 2016 4.430 4.480 4.330 4.340 17,615 -0.04(-0.91%)
Sep 16, 2016 4.420 4.490 4.340 4.380 24,752 -0.09(-2.01%)
Sep 15, 2016 4.370 4.520 4.330 4.470 47,157 +0.16(+3.71%)
Sep 14, 2016 4.190 4.380 4.101 4.310 36,128 +0.09(+2.13%)
Sep 13, 2016 4.250 4.300 4.060 4.220 50,414 -0.03(-0.71%)
Sep 12, 2016 4.480 4.600 4.250 4.250 154,570 -0.30(-6.59%)
Sep 09, 2016 4.900 4.910 4.310 4.550 328,324 -0.53(-10.45%)
Sep 08, 2016 5.251 5.340 5.040 5.081 65,236 -0.26(-4.85%)
Sep 07, 2016 5.490 5.490 5.265 5.340 59,587 -0.14(-2.55%)
Sep 06, 2016 5.130 5.490 5.010 5.480 237,227 +0.48(+9.60%)
Sep 02, 2016 4.860 5.000 5.000 5.000 157,800 +0.14(+2.88%)
Sep 01, 2016 4.830 4.900 4.730 4.860 26,874 +0.05(+1.04%)
Aug 31, 2016 4.730 4.890 4.730 4.810 38,378 +0.01(+0.21%)
Aug 30, 2016 4.810 4.880 4.730 4.800 20,538 +0.00(+0.00%)
Aug 29, 2016 4.720 4.940 4.719 4.800 43,716 +0.06(+1.27%)
Aug 26, 2016 4.820 4.830 4.720 4.740 16,392 -0.02(-0.42%)
Aug 25, 2016 4.830 4.910 4.760 4.760 13,848 -0.08(-1.65%)
Aug 24, 2016 4.750 4.990 4.710 4.840 121,927 +0.00(+0.00%)
Aug 23, 2016 4.740 4.890 4.650 4.840 63,853 +0.11(+2.33%)
Aug 22, 2016 4.600 4.750 4.550 4.730 50,718 +0.15(+3.28%)
Aug 19, 2016 4.480 4.650 4.410 4.580 67,890 +0.10(+2.23%)
Aug 18, 2016 4.350 4.500 4.320 4.480 14,231 +0.11(+2.52%)
Aug 17, 2016 4.380 4.620 4.300 4.370 41,209 +0.04(+0.92%)
Aug 16, 2016 4.620 4.734 4.310 4.330 194,056 -0.26(-5.66%)
Aug 15, 2016 4.510 4.610 4.320 4.590 66,808 +0.28(+6.50%)
Aug 12, 2016 4.430 4.500 4.280 4.310 48,677 -0.16(-3.58%)
Aug 11, 2016 4.400 4.570 4.350 4.470 27,337 +0.07(+1.59%)
Aug 10, 2016 4.500 4.500 4.380 4.400 22,912 -0.10(-2.22%)
Aug 09, 2016 4.500 4.520 4.440 4.500 32,641 -0.04(-0.88%)
Aug 08, 2016 4.350 4.610 4.340 4.540 124,601 +0.28(+6.57%)
Aug 05, 2016 4.310 4.440 4.070 4.260 179,347 -0.10(-2.29%)
Aug 04, 2016 4.430 4.550 4.245 4.360 58,864 -0.10(-2.24%)
Aug 03, 2016 4.250 4.550 4.210 4.460 69,842 +0.00(+0.00%)
Aug 02, 2016 4.570 4.580 4.430 4.460 18,643 -0.09(-1.98%)
Aug 01, 2016 4.570 4.600 4.500 4.550 20,608 -0.03(-0.66%)
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%)
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.