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

Broadwind Energy Inc (NQ: BWEN )

2.220 +0.070 (+3.26%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 3, 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 (%)
May 29, 2015 3.770 3.880 3.690 3.790 27,005 +0.04(+1.07%)
May 28, 2015 3.830 3.870 3.730 3.750 25,102 -0.06(-1.57%)
May 27, 2015 3.850 3.850 3.710 3.810 132,607 -0.07(-1.80%)
May 26, 2015 3.930 3.930 3.860 3.880 45,079 -0.03(-0.77%)
May 22, 2015 3.920 3.910 3.910 3.910 98,300 +0.01(+0.26%)
May 21, 2015 3.900 3.936 3.890 3.900 45,879 +0.04(+1.04%)
May 20, 2015 3.920 4.020 3.860 3.860 77,192 +0.00(+0.00%)
May 19, 2015 3.710 3.870 3.710 3.860 98,424 +0.13(+3.49%)
May 18, 2015 3.740 3.770 3.500 3.730 191,258 +0.01(+0.27%)
May 15, 2015 3.670 3.770 3.550 3.720 132,806 +0.11(+3.05%)
May 14, 2015 3.600 3.680 3.580 3.610 48,968 +0.03(+0.84%)
May 13, 2015 3.620 3.645 3.560 3.580 25,224 -0.02(-0.56%)
May 12, 2015 3.620 3.700 3.530 3.600 45,779 +0.01(+0.28%)
May 11, 2015 3.750 3.750 3.530 3.590 76,796 -0.15(-4.01%)
May 08, 2015 4.030 4.030 3.700 3.740 66,358 -0.22(-5.56%)
May 07, 2015 3.720 4.010 3.700 3.960 46,549 +0.26(+7.03%)
May 06, 2015 4.020 4.020 3.710 3.700 111,665 -0.28(-7.04%)
May 05, 2015 4.000 4.040 3.950 3.980 23,588 +0.00(+0.00%)
May 04, 2015 4.070 4.132 3.890 3.980 128,844 -0.06(-1.49%)
May 01, 2015 4.010 4.260 3.990 4.040 20,521 +0.07(+1.76%)
Apr 30, 2015 4.030 4.300 3.970 3.970 124,971 -0.39(-8.94%)
Apr 29, 2015 4.510 4.750 4.354 4.360 35,354 -0.12(-2.68%)
Apr 28, 2015 4.470 4.713 4.460 4.480 45,898 +0.04(+0.90%)
Apr 27, 2015 4.390 4.510 4.390 4.440 16,257 +0.06(+1.37%)
Apr 24, 2015 4.400 4.550 4.330 4.380 94,829 -0.13(-2.88%)
Apr 23, 2015 4.510 4.672 4.510 4.510 29,592 +0.00(+0.00%)
Apr 22, 2015 4.710 4.720 4.510 4.510 78,510 -0.24(-5.05%)
Apr 21, 2015 4.710 4.850 4.710 4.750 7,980 +0.05(+1.06%)
Apr 20, 2015 4.680 4.770 4.680 4.700 10,942 +0.06(+1.29%)
Apr 17, 2015 4.780 4.780 4.620 4.640 27,177 -0.06(-1.28%)
Apr 16, 2015 4.820 4.880 4.700 4.700 52,348 -0.18(-3.69%)
Apr 15, 2015 4.900 5.040 4.860 4.880 44,812 +0.02(+0.41%)
Apr 14, 2015 4.850 4.930 4.850 4.860 13,841 +0.04(+0.83%)
Apr 13, 2015 4.640 4.870 4.640 4.820 30,983 +0.13(+2.77%)
Apr 10, 2015 4.760 4.770 4.640 4.690 40,226 -0.08(-1.68%)
Apr 09, 2015 4.890 4.900 4.700 4.770 27,035 -0.03(-0.63%)
Apr 08, 2015 4.923 4.923 4.742 4.800 19,942 -0.09(-1.84%)
Apr 07, 2015 4.790 4.902 4.780 4.890 20,362 +0.12(+2.52%)
Apr 06, 2015 4.850 4.940 4.770 4.770 36,134 -0.12(-2.45%)
Apr 02, 2015 5.080 4.890 4.890 4.890 32,900 -0.23(-4.49%)
Apr 01, 2015 5.000 5.150 4.864 5.120 18,084 +0.12(+2.40%)
Mar 31, 2015 5.050 5.050 4.880 5.000 8,990 -0.04(-0.79%)
Mar 30, 2015 5.150 5.220 5.010 5.040 82,054 -0.01(-0.20%)
Mar 27, 2015 4.900 5.130 4.890 5.050 31,374 +0.16(+3.27%)
Mar 26, 2015 4.750 4.930 4.750 4.890 32,263 +0.13(+2.77%)
Mar 25, 2015 4.842 4.940 4.730 4.758 11,869 -0.14(-2.90%)
Mar 24, 2015 4.920 5.080 4.838 4.900 20,552 -0.03(-0.61%)
Mar 23, 2015 4.800 4.960 4.800 4.930 38,267 +0.18(+3.79%)
Mar 20, 2015 4.998 5.120 4.750 4.750 57,028 -0.27(-5.38%)
Mar 19, 2015 5.100 5.210 4.980 5.020 15,684 -0.05(-0.99%)
Mar 18, 2015 5.150 5.230 4.920 5.070 43,208 -0.07(-1.36%)
Mar 17, 2015 5.000 5.220 4.870 5.140 47,549 +0.10(+1.98%)
Mar 16, 2015 5.140 5.278 4.911 5.040 24,988 -0.10(-1.95%)
Mar 13, 2015 5.140 5.278 5.050 5.140 17,924 -0.03(-0.58%)
Mar 12, 2015 5.435 5.435 5.050 5.170 29,114 +0.02(+0.39%)
Mar 11, 2015 5.100 5.170 5.040 5.150 27,394 +0.01(+0.19%)
Mar 10, 2015 5.152 5.170 5.040 5.140 22,537 -0.20(-3.75%)
Mar 09, 2015 5.070 5.370 5.000 5.340 33,175 +0.23(+4.50%)
Mar 06, 2015 5.170 5.170 4.960 5.110 62,574 -0.13(-2.48%)
Mar 05, 2015 5.000 5.310 5.000 5.240 37,602 +0.24(+4.80%)
Mar 04, 2015 5.070 5.119 4.910 5.000 164,745 -0.11(-2.15%)
Mar 03, 2015 5.000 5.220 4.952 5.110 58,551 +0.06(+1.19%)
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.