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 (%)
Nov 30, 2023 2.180 2.260 2.170 2.240 114,887 +0.05(+2.28%)
Nov 29, 2023 2.220 2.260 2.180 2.190 94,348 +0.00(+0.00%)
Nov 28, 2023 2.270 2.290 2.150 2.190 126,136 -0.08(-3.52%)
Nov 27, 2023 2.210 2.300 2.188 2.270 124,331 +0.05(+2.25%)
Nov 24, 2023 2.160 2.240 2.160 2.220 47,783 +0.03(+1.37%)
Nov 22, 2023 2.200 2.230 2.160 2.190 115,687 +0.02(+0.69%)
Nov 21, 2023 2.150 2.210 2.030 2.175 332,538 -0.02(-0.68%)
Nov 20, 2023 2.320 2.430 2.160 2.190 296,226 -0.17(-7.20%)
Nov 17, 2023 2.380 2.480 2.310 2.360 114,462 +0.03(+1.29%)
Nov 16, 2023 2.530 2.530 2.135 2.330 616,056 -0.08(-3.32%)
Nov 15, 2023 2.180 2.560 2.130 2.410 683,203 +0.36(+17.56%)
Nov 14, 2023 2.170 2.240 2.020 2.050 1,004,042 -0.01(-0.49%)
Nov 13, 2023 3.000 3.010 2.010 2.060 1,401,686 -0.78(-27.46%)
Nov 10, 2023 2.810 2.870 2.750 2.840 72,911 +0.08(+2.90%)
Nov 09, 2023 2.850 2.897 2.700 2.760 33,416 -0.06(-2.13%)
Nov 08, 2023 2.840 2.840 2.660 2.820 62,597 +0.10(+3.68%)
Nov 07, 2023 2.560 2.760 2.560 2.720 84,831 +0.16(+6.25%)
Nov 06, 2023 2.680 2.700 2.523 2.560 54,445 -0.09(-3.40%)
Nov 03, 2023 2.830 2.850 2.630 2.650 112,250 -0.09(-3.28%)
Nov 02, 2023 2.720 2.800 2.660 2.740 72,018 +0.08(+3.01%)
Nov 01, 2023 2.630 2.670 2.560 2.660 52,697 +0.04(+1.53%)
Oct 31, 2023 2.610 2.663 2.563 2.620 34,836 +0.07(+2.75%)
Oct 30, 2023 2.400 2.600 2.350 2.550 119,415 +0.18(+7.59%)
Oct 27, 2023 2.560 2.624 2.328 2.370 122,404 -0.16(-6.32%)
Oct 26, 2023 2.600 2.675 2.530 2.530 54,266 -0.04(-1.56%)
Oct 25, 2023 2.700 2.860 2.570 2.570 80,979 -0.19(-6.88%)
Oct 24, 2023 2.830 2.926 2.740 2.760 51,770 -0.03(-1.08%)
Oct 23, 2023 2.870 2.940 2.600 2.790 97,269 -0.05(-1.76%)
Oct 20, 2023 2.850 2.940 2.650 2.840 65,636 +0.01(+0.53%)
Oct 19, 2023 2.920 3.020 2.600 2.825 184,581 -0.13(-4.56%)
Oct 18, 2023 3.100 3.119 2.910 2.960 108,340 -0.17(-5.43%)
Oct 17, 2023 3.110 3.250 3.100 3.130 62,237 -0.03(-0.95%)
Oct 16, 2023 3.270 3.240 3.050 3.160 148,139 -0.03(-0.94%)
Oct 13, 2023 3.300 3.389 3.180 3.190 59,124 -0.06(-1.85%)
Oct 12, 2023 3.390 3.390 3.190 3.250 49,694 -0.09(-2.69%)
Oct 11, 2023 3.540 3.540 3.270 3.340 49,906 -0.12(-3.47%)
Oct 10, 2023 3.410 3.530 3.360 3.460 53,282 +0.09(+2.67%)
Oct 09, 2023 3.350 3.420 3.150 3.370 69,130 +0.01(+0.30%)
Oct 06, 2023 3.480 3.550 3.250 3.360 199,885 -0.01(-0.30%)
Oct 05, 2023 3.160 3.540 3.150 3.370 192,110 +0.32(+10.49%)
Oct 04, 2023 3.070 3.110 2.870 3.050 185,116 +0.00(+0.00%)
Oct 03, 2023 3.130 3.162 3.010 3.050 72,941 -0.09(-2.87%)
Oct 02, 2023 3.200 3.217 3.110 3.140 55,547 -0.06(-1.88%)
Sep 29, 2023 3.250 3.300 3.150 3.200 40,385 -0.03(-0.93%)
Sep 28, 2023 3.270 3.350 3.220 3.230 28,813 -0.05(-1.52%)
Sep 27, 2023 3.200 3.330 3.200 3.280 71,084 +0.09(+2.82%)
Sep 26, 2023 3.150 3.340 3.150 3.190 77,217 -0.04(-1.24%)
Sep 25, 2023 3.220 3.320 3.220 3.230 106,811 -0.08(-2.42%)
Sep 22, 2023 3.360 3.455 3.220 3.310 56,980 -0.05(-1.49%)
Sep 21, 2023 3.240 3.420 3.240 3.360 74,684 +0.05(+1.51%)
Sep 20, 2023 3.510 3.690 3.300 3.310 202,537 -0.20(-5.70%)
Sep 19, 2023 3.400 3.560 3.340 3.510 132,271 +0.06(+1.74%)
Sep 18, 2023 3.700 3.850 3.400 3.450 197,308 -0.25(-6.76%)
Sep 15, 2023 3.750 3.820 3.680 3.700 121,265 -0.14(-3.65%)
Sep 14, 2023 3.890 3.980 3.740 3.840 105,273 -0.05(-1.29%)
Sep 13, 2023 3.970 4.060 3.890 3.890 71,810 -0.09(-2.26%)
Sep 12, 2023 4.130 4.160 3.980 3.980 82,476 -0.18(-4.33%)
Sep 11, 2023 4.220 4.290 4.060 4.160 121,532 -0.08(-1.89%)
Sep 08, 2023 4.130 4.270 4.065 4.240 112,140 +0.23(+5.74%)
Sep 07, 2023 4.120 4.170 3.960 4.010 77,114 -0.11(-2.67%)
Sep 06, 2023 4.270 4.369 3.980 4.120 102,569 -0.18(-4.19%)
Sep 05, 2023 4.390 4.500 4.230 4.300 116,835 -0.12(-2.71%)
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.