Skip to main content

Broadwind Energy Inc (NQ: BWEN )

2.380 +0.020 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.650 1.770 501,678 +0.13(+7.93%)
Jan 28, 2022 1.580 1.640 1.520 1.640 108,740 +0.06(+3.80%)
Jan 27, 2022 1.710 1.710 1.550 1.580 138,293 -0.10(-5.95%)
Jan 26, 2022 1.710 1.790 1.650 1.680 88,874 +0.00(+0.00%)
Jan 25, 2022 1.610 1.710 1.580 1.680 176,421 +0.01(+0.60%)
Jan 24, 2022 1.670 1.700 1.550 1.670 353,787 -0.04(-2.34%)
Jan 21, 2022 1.800 1.840 1.700 1.710 200,607 -0.14(-7.57%)
Jan 20, 2022 1.850 1.940 1.810 1.850 122,184 +0.04(+2.21%)
Jan 19, 2022 1.940 1.959 1.780 1.810 192,239 -0.08(-4.23%)
Jan 18, 2022 1.870 1.970 1.860 1.890 291,549 +0.04(+2.16%)
Jan 14, 2022 1.850 0 +0.06(+3.35%)
Jan 13, 2022 1.750 1.830 1.750 1.790 112,187 +0.00(+0.00%)
Jan 12, 2022 1.800 1.880 1.760 1.790 148,799 -0.01(-0.56%)
Jan 11, 2022 1.780 1.810 1.735 1.800 124,460 +0.03(+1.69%)
Jan 10, 2022 1.760 1.790 1.720 1.770 172,202 -0.02(-1.12%)
Jan 07, 2022 1.870 1.920 1.780 1.790 190,109 -0.10(-5.29%)
Jan 06, 2022 1.910 1.920 1.820 1.890 152,122 +0.01(+0.53%)
Jan 05, 2022 2.060 2.085 1.870 1.880 180,116 -0.19(-9.18%)
Jan 04, 2022 2.050 2.120 1.950 2.070 199,674 +0.05(+2.48%)
Jan 03, 2022 1.910 2.060 1.900 2.020 214,389 +0.14(+7.45%)
Dec 31, 2021 1.910 1.980 1.880 1.880 312,595 -0.06(-3.09%)
Dec 30, 2021 1.880 2.000 1.880 1.940 271,123 +0.06(+3.19%)
Dec 29, 2021 1.990 1.990 1.880 1.880 303,525 -0.09(-4.57%)
Dec 28, 2021 2.000 2.030 1.930 1.970 267,645 -0.05(-2.48%)
Dec 27, 2021 2.050 2.070 2.006 2.020 147,878 -0.03(-1.46%)
Dec 23, 2021 2.030 2.100 2.020 2.050 111,865 +0.01(+0.49%)
Dec 22, 2021 2.080 2.090 2.010 2.040 106,867 -0.02(-0.97%)
Dec 21, 2021 2.040 2.070 1.980 2.060 167,321 +0.10(+5.10%)
Dec 20, 2021 1.970 1.990 1.900 1.960 224,227 -0.10(-4.85%)
Dec 17, 2021 1.980 2.098 1.930 2.060 111,656 +0.05(+2.49%)
Dec 16, 2021 2.120 2.143 1.960 2.010 187,204 -0.07(-3.37%)
Dec 15, 2021 2.070 2.120 1.960 2.080 257,556 +0.01(+0.48%)
Dec 14, 2021 2.120 2.160 2.030 2.070 136,282 -0.06(-2.82%)
Dec 13, 2021 2.160 2.190 2.100 2.130 201,520 -0.06(-2.74%)
Dec 10, 2021 2.220 2.300 2.100 2.190 163,187 -0.02(-0.90%)
Dec 09, 2021 2.270 2.370 2.200 2.210 194,164 -0.11(-4.74%)
Dec 08, 2021 2.310 2.390 2.248 2.320 187,185 +0.02(+0.87%)
Dec 07, 2021 2.290 2.380 2.290 2.300 172,596 +0.07(+3.14%)
Dec 06, 2021 2.150 2.260 2.050 2.230 358,576 +0.13(+6.19%)
Dec 03, 2021 2.280 2.280 2.080 2.100 292,822 -0.16(-7.08%)
Dec 02, 2021 2.220 2.300 2.160 2.260 351,460 +0.06(+2.73%)
Dec 01, 2021 2.490 2.490 2.200 2.200 540,132 -0.22(-9.09%)
Nov 30, 2021 2.420 2.500 2.420 2.420 347,358 -0.06(-2.42%)
Nov 29, 2021 2.620 2.620 2.450 2.480 219,333 -0.10(-3.88%)
Nov 26, 2021 2.420 2.590 2.411 2.580 186,217 -0.02(-0.77%)
Nov 24, 2021 2.540 2.670 2.470 2.600 260,813 +0.09(+3.59%)
Nov 23, 2021 2.570 2.783 2.510 2.510 549,405 -0.24(-8.73%)
Nov 22, 2021 2.730 2.840 2.640 2.750 386,719 -0.01(-0.36%)
Nov 19, 2021 2.650 2.870 2.580 2.760 421,024 +0.10(+3.76%)
Nov 18, 2021 2.900 2.690 2.660 2.660 940,772 -0.23(-7.96%)
Nov 17, 2021 3.080 3.090 2.840 2.890 527,976 -0.24(-7.67%)
Nov 16, 2021 3.110 3.140 3.000 3.130 332,290 +0.03(+0.97%)
Nov 15, 2021 3.320 3.390 3.060 3.100 500,856 -0.29(-8.55%)
Nov 12, 2021 3.380 3.490 3.210 3.390 303,833 +0.01(+0.30%)
Nov 11, 2021 3.270 3.420 3.189 3.380 335,368 +0.11(+3.36%)
Nov 10, 2021 2.910 3.270 1,059,385 +0.00(+0.00%)
Nov 09, 2021 3.510 3.550 3.100 3.270 976,801 -0.24(-6.84%)
Nov 08, 2021 3.390 3.690 3.356 3.510 2,195,444 +0.38(+12.14%)
Nov 05, 2021 3.110 3.180 3.050 3.130 313,191 +0.09(+2.96%)
Nov 04, 2021 3.300 3.310 3.020 3.040 493,386 -0.25(-7.60%)
Nov 03, 2021 3.150 3.340 3.100 3.290 415,766 +0.11(+3.46%)
Nov 02, 2021 3.210 3.220 3.050 3.180 355,474 -0.02(-0.63%)
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.