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 (%)
Jul 31, 2014 9.300 9.300 8.190 8.675 316,276 -0.06(-0.74%)
Jul 30, 2014 8.940 9.050 8.710 8.740 147,157 -0.10(-1.13%)
Jul 29, 2014 8.950 9.040 8.703 8.840 65,539 -0.05(-0.56%)
Jul 28, 2014 8.910 9.000 8.650 8.890 104,001 +0.00(+0.00%)
Jul 25, 2014 9.050 9.100 8.800 8.890 104,200 -0.21(-2.31%)
Jul 24, 2014 9.050 9.300 9.020 9.100 125,059 +0.15(+1.68%)
Jul 23, 2014 8.940 9.060 8.800 8.950 67,290 -0.05(-0.56%)
Jul 22, 2014 8.960 9.140 8.950 9.000 148,693 +0.10(+1.12%)
Jul 21, 2014 8.430 8.940 8.390 8.900 184,280 +0.42(+4.95%)
Jul 18, 2014 8.360 8.620 8.310 8.480 115,281 +0.13(+1.56%)
Jul 17, 2014 8.260 8.460 8.260 8.350 102,348 +0.02(+0.24%)
Jul 16, 2014 8.320 8.440 8.170 8.330 103,054 +0.03(+0.36%)
Jul 15, 2014 8.480 8.550 8.240 8.300 157,712 -0.10(-1.19%)
Jul 14, 2014 8.560 8.589 8.325 8.400 101,439 -0.13(-1.52%)
Jul 11, 2014 8.320 8.620 8.310 8.530 123,440 +0.19(+2.28%)
Jul 10, 2014 8.300 8.580 8.110 8.340 109,894 -0.16(-1.88%)
Jul 09, 2014 8.560 8.580 8.360 8.500 152,254 +0.01(+0.12%)
Jul 08, 2014 8.870 9.075 8.460 8.490 179,417 -0.46(-5.14%)
Jul 07, 2014 9.420 9.620 8.820 8.950 186,209 -0.47(-4.99%)
Jul 03, 2014 9.250 9.420 9.420 9.420 152,900 +0.27(+2.95%)
Jul 02, 2014 8.950 9.180 8.680 9.150 189,195 +0.22(+2.46%)
Jul 01, 2014 8.850 9.210 8.850 8.930 233,978 +0.16(+1.82%)
Jun 30, 2014 8.970 8.988 8.640 8.770 110,559 -0.17(-1.90%)
Jun 27, 2014 8.820 9.160 8.820 8.940 161,068 +0.08(+0.90%)
Jun 26, 2014 9.160 9.160 8.650 8.860 102,730 -0.30(-3.28%)
Jun 25, 2014 8.960 9.220 8.810 9.160 132,455 +0.20(+2.23%)
Jun 24, 2014 9.310 9.390 8.800 8.960 189,330 -0.37(-3.97%)
Jun 23, 2014 9.590 9.679 9.200 9.330 164,687 -0.38(-3.91%)
Jun 20, 2014 9.980 9.990 9.570 9.710 175,047 -0.33(-3.29%)
Jun 19, 2014 9.600 10.17 9.560 10.04 157,455 +0.36(+3.72%)
Jun 18, 2014 9.760 9.960 9.530 9.680 204,839 -0.10(-1.02%)
Jun 17, 2014 9.780 9.900 9.350 9.780 233,650 +0.03(+0.31%)
Jun 16, 2014 10.80 10.80 9.380 9.750 674,736 -1.13(-10.39%)
Jun 13, 2014 11.04 11.73 10.83 10.88 329,081 -0.07(-0.64%)
Jun 12, 2014 11.49 11.55 10.89 10.95 199,993 -0.56(-4.87%)
Jun 11, 2014 11.84 11.84 11.31 11.51 156,381 -0.40(-3.36%)
Jun 10, 2014 11.41 11.95 11.41 11.91 216,186 +0.47(+4.11%)
Jun 06, 2014 11.25 11.49 11.10 11.44 198,630 +0.31(+2.79%)
Jun 05, 2014 11.12 11.31 10.95 11.13 144,177 +0.08(+0.72%)
Jun 04, 2014 11.00 11.32 10.94 11.05 136,719 -0.01(-0.09%)
Jun 03, 2014 11.05 11.35 10.86 11.06 196,045 +0.00(+0.00%)
Jun 02, 2014 11.06 11.37 10.84 11.06 160,633 -0.08(-0.72%)
May 30, 2014 11.14 11.39 11.02 11.14 242,191 +0.00(+0.00%)
May 29, 2014 11.14 11.40 11.02 11.14 176,057 +0.01(+0.09%)
May 28, 2014 11.01 11.35 10.97 11.13 98,250 +0.07(+0.63%)
May 27, 2014 11.32 11.72 10.94 11.06 157,524 -0.25(-2.21%)
May 23, 2014 10.75 11.31 11.31 11.31 176,700 +0.09(+0.80%)
May 22, 2014 10.74 11.28 10.60 11.22 76,910 +0.48(+4.47%)
May 21, 2014 10.68 11.08 10.63 10.74 139,752 +0.12(+1.13%)
May 20, 2014 10.89 10.89 10.27 10.62 219,434 -0.38(-3.45%)
May 19, 2014 10.76 11.13 10.69 11.00 166,911 +0.24(+2.23%)
May 16, 2014 10.74 10.97 10.55 10.76 174,273 +0.01(+0.09%)
May 15, 2014 11.80 11.80 10.70 10.75 375,264 -1.17(-9.82%)
May 14, 2014 12.61 12.94 11.90 11.92 174,580 -0.71(-5.62%)
May 13, 2014 13.06 13.40 12.42 12.63 193,061 -0.46(-3.51%)
May 12, 2014 13.25 13.75 12.92 13.09 292,292 -0.02(-0.15%)
May 09, 2014 12.41 13.20 12.10 13.11 239,320 +0.62(+4.96%)
May 08, 2014 12.13 13.09 12.06 12.49 238,019 +0.30(+2.46%)
May 07, 2014 12.75 12.94 12.12 12.19 266,533 -0.53(-4.17%)
May 06, 2014 13.29 13.36 12.65 12.72 208,704 -0.65(-4.86%)
May 05, 2014 13.17 13.71 12.91 13.37 275,784 +0.04(+0.30%)
May 02, 2014 13.15 13.47 12.91 13.33 216,102 +0.20(+1.52%)
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.