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

Broadwind Energy Inc (NQ: BWEN )

2.080 -0.060 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2017 4.250 4.490 4.250 4.420 88,609 +0.14(+3.27%)
Jul 28, 2017 4.340 4.490 4.250 4.280 115,292 -0.08(-1.83%)
Jul 27, 2017 4.500 4.500 4.290 4.360 116,762 -0.11(-2.46%)
Jul 26, 2017 4.410 4.523 4.400 4.470 32,559 +0.02(+0.45%)
Jul 25, 2017 4.480 4.530 4.430 4.450 61,744 -0.04(-0.89%)
Jul 24, 2017 4.450 4.516 4.350 4.490 78,056 +0.00(+0.00%)
Jul 21, 2017 4.510 4.679 4.430 4.490 147,404 -0.06(-1.32%)
Jul 20, 2017 4.580 4.706 4.510 4.550 137,071 -0.03(-0.66%)
Jul 19, 2017 4.650 4.720 4.540 4.580 69,115 -0.04(-0.87%)
Jul 18, 2017 4.740 4.765 4.600 4.620 116,230 -0.12(-2.53%)
Jul 17, 2017 4.760 4.780 4.710 4.740 55,406 -0.01(-0.21%)
Jul 14, 2017 4.850 4.850 4.720 4.750 65,821 -0.09(-1.86%)
Jul 13, 2017 4.730 4.920 4.720 4.840 87,103 +0.14(+2.98%)
Jul 12, 2017 4.560 4.739 4.560 4.700 60,375 +0.17(+3.75%)
Jul 11, 2017 4.570 4.660 4.500 4.530 74,543 -0.04(-0.88%)
Jul 10, 2017 4.510 4.665 4.500 4.570 92,840 +0.03(+0.66%)
Jul 07, 2017 4.570 4.633 4.500 4.540 42,120 -0.06(-1.30%)
Jul 06, 2017 4.690 4.760 4.520 4.600 65,741 -0.09(-1.92%)
Jul 05, 2017 4.800 4.900 4.660 4.690 95,824 -0.13(-2.70%)
Jul 03, 2017 5.060 5.080 4.800 4.820 63,849 -0.22(-4.37%)
Jun 30, 2017 5.110 5.160 5.050 5.040 87,875 -0.01(-0.20%)
Jun 29, 2017 4.950 5.085 4.890 5.050 73,720 +0.14(+2.85%)
Jun 28, 2017 5.110 5.110 4.840 4.910 120,225 -0.15(-2.96%)
Jun 27, 2017 5.000 5.134 4.939 5.060 89,017 +0.04(+0.80%)
Jun 26, 2017 5.110 5.200 4.960 5.020 160,937 -0.04(-0.79%)
Jun 23, 2017 4.820 5.120 4.800 5.060 129,317 +0.25(+5.20%)
Jun 22, 2017 4.690 5.240 4.690 4.810 178,027 +0.09(+1.91%)
Jun 21, 2017 4.730 4.780 4.590 4.720 48,694 +0.01(+0.21%)
Jun 20, 2017 4.730 4.750 4.360 4.710 169,366 -0.03(-0.63%)
Jun 19, 2017 4.570 4.760 4.570 4.740 76,750 +0.17(+3.72%)
Jun 16, 2017 4.670 4.720 4.480 4.570 132,381 -0.05(-1.08%)
Jun 15, 2017 4.630 4.716 4.590 4.620 64,193 -0.05(-1.07%)
Jun 14, 2017 4.820 4.820 4.623 4.670 98,357 -0.14(-2.91%)
Jun 13, 2017 4.830 4.990 4.790 4.810 88,907 +0.00(+0.00%)
Jun 12, 2017 4.920 5.000 4.770 4.810 143,103 -0.12(-2.43%)
Jun 09, 2017 5.010 5.130 4.860 4.930 86,255 -0.09(-1.79%)
Jun 08, 2017 4.930 5.100 4.850 5.020 77,220 +0.11(+2.24%)
Jun 07, 2017 5.140 5.140 4.810 4.910 207,864 -0.21(-4.10%)
Jun 06, 2017 5.100 5.230 5.020 5.120 42,996 +0.00(+0.00%)
Jun 05, 2017 5.130 5.240 4.960 5.120 111,028 -0.02(-0.39%)
Jun 02, 2017 5.110 5.219 5.005 5.140 94,769 +0.03(+0.59%)
Jun 01, 2017 4.900 5.190 4.860 5.110 235,824 +0.21(+4.29%)
May 31, 2017 5.270 5.343 4.900 4.900 225,397 -0.37(-7.02%)
May 30, 2017 5.640 5.700 5.250 5.270 274,108 -0.48(-8.35%)
May 26, 2017 5.550 5.770 5.418 5.750 155,372 +0.17(+3.05%)
May 25, 2017 5.670 5.670 5.470 5.580 88,321 -0.06(-1.06%)
May 24, 2017 5.580 5.760 5.502 5.640 143,195 +0.04(+0.71%)
May 23, 2017 5.300 5.670 5.300 5.600 138,835 +0.30(+5.66%)
May 22, 2017 5.420 5.610 5.180 5.300 241,750 -0.08(-1.49%)
May 19, 2017 5.250 5.440 5.140 5.380 267,837 +0.13(+2.48%)
May 18, 2017 5.540 5.600 5.210 5.250 308,661 -0.29(-5.23%)
May 17, 2017 5.700 5.700 5.400 5.540 301,769 -0.28(-4.81%)
May 16, 2017 5.920 5.940 5.800 5.820 171,353 -0.13(-2.18%)
May 15, 2017 5.970 6.050 5.900 5.950 302,757 -0.06(-1.00%)
May 12, 2017 5.870 6.070 5.810 6.010 214,167 +0.04(+0.67%)
May 11, 2017 5.940 6.170 5.833 5.970 354,394 +0.03(+0.51%)
May 10, 2017 6.100 6.170 5.770 5.940 595,788 -0.22(-3.57%)
May 09, 2017 6.200 6.480 6.060 6.160 574,535 -0.02(-0.32%)
May 08, 2017 6.440 6.440 6.000 6.180 567,771 -0.28(-4.33%)
May 05, 2017 6.000 6.570 5.950 6.460 576,353 +0.44(+7.31%)
May 04, 2017 6.050 6.100 5.805 6.020 640,791 -0.10(-1.63%)
May 03, 2017 7.390 7.450 6.120 6.120 1,579,684 -1.36(-18.18%)
May 02, 2017 8.430 8.430 7.325 7.480 1,081,352 -0.65(-8.00%)
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.