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

Broadwind Energy Inc (NQ: BWEN )

2.150 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2014 9.530 10.15 9.420 9.650 200,687 +0.15(+1.58%)
Feb 27, 2014 9.020 9.540 8.815 9.500 172,619 +0.45(+4.97%)
Feb 26, 2014 8.730 9.150 8.650 9.050 128,020 +0.34(+3.90%)
Feb 25, 2014 8.900 9.240 8.580 8.710 132,739 -0.21(-2.35%)
Feb 24, 2014 8.790 9.170 8.600 8.920 118,030 +0.32(+3.72%)
Feb 21, 2014 8.860 9.050 8.520 8.600 88,069 -0.26(-2.93%)
Feb 20, 2014 8.640 9.010 8.400 8.860 153,759 +0.27(+3.14%)
Feb 19, 2014 8.760 8.820 8.500 8.590 115,087 -0.23(-2.61%)
Feb 18, 2014 8.290 8.850 8.240 8.820 98,029 +0.55(+6.65%)
Feb 14, 2014 8.570 8.270 8.270 8.270 87,900 -0.30(-3.50%)
Feb 13, 2014 8.130 8.600 8.070 8.570 76,535 +0.42(+5.15%)
Feb 12, 2014 8.210 8.300 8.100 8.150 121,383 -0.08(-0.97%)
Feb 11, 2014 8.380 8.455 8.040 8.230 102,185 -0.15(-1.79%)
Feb 10, 2014 8.260 8.430 7.940 8.380 93,454 +0.13(+1.58%)
Feb 07, 2014 8.470 8.520 8.110 8.250 105,707 -0.17(-2.02%)
Feb 06, 2014 7.750 8.489 7.520 8.420 181,623 +0.24(+2.93%)
Feb 05, 2014 8.360 8.360 8.030 8.180 128,151 -0.20(-2.39%)
Feb 04, 2014 8.670 8.850 8.250 8.380 189,512 -0.25(-2.90%)
Feb 03, 2014 9.250 9.250 8.510 8.630 227,232 -0.61(-6.60%)
Jan 31, 2014 8.930 9.380 8.823 9.240 115,838 +0.15(+1.65%)
Jan 30, 2014 9.230 9.290 8.860 9.090 65,816 +0.01(+0.11%)
Jan 29, 2014 8.900 9.440 8.840 9.080 83,237 +0.06(+0.67%)
Jan 28, 2014 9.240 9.380 8.920 9.020 102,436 -0.20(-2.17%)
Jan 27, 2014 9.150 9.480 8.805 9.220 159,693 +0.22(+2.44%)
Jan 24, 2014 9.960 9.980 8.880 9.000 288,009 -1.06(-10.54%)
Jan 23, 2014 10.45 10.57 9.590 10.06 264,000 -0.43(-4.10%)
Jan 22, 2014 10.26 10.69 9.980 10.49 151,436 +0.25(+2.44%)
Jan 21, 2014 10.34 10.60 10.02 10.24 211,838 -0.07(-0.68%)
Jan 17, 2014 10.84 10.31 10.31 10.31 151,400 -0.48(-4.45%)
Jan 16, 2014 10.97 11.30 10.50 10.79 173,547 -0.23(-2.09%)
Jan 15, 2014 10.20 11.24 10.18 11.02 245,421 +0.82(+8.04%)
Jan 14, 2014 10.21 10.47 10.11 10.20 151,844 -0.01(-0.10%)
Jan 13, 2014 10.47 10.88 10.00 10.21 276,474 -0.57(-5.29%)
Jan 10, 2014 11.67 11.94 10.37 10.78 443,830 -0.92(-7.86%)
Jan 09, 2014 10.59 11.76 10.33 11.70 715,999 +1.15(+10.90%)
Jan 08, 2014 9.920 10.69 9.770 10.55 320,337 +0.59(+5.92%)
Jan 07, 2014 9.980 10.28 9.620 9.960 293,394 +0.03(+0.30%)
Jan 06, 2014 10.57 10.84 9.750 9.930 406,693 -0.45(-4.34%)
Jan 03, 2014 9.800 10.65 9.630 10.38 688,666 +0.48(+4.85%)
Jan 02, 2014 9.410 9.930 8.890 9.900 296,166 +0.46(+4.87%)
Dec 31, 2013 9.800 9.440 9.440 9.440 167,400 -0.36(-3.67%)
Dec 30, 2013 9.390 9.900 9.360 9.800 333,560 +0.28(+2.94%)
Dec 27, 2013 9.710 9.820 9.340 9.520 146,901 -0.18(-1.86%)
Dec 26, 2013 9.540 9.700 9.340 9.700 194,198 +0.25(+2.65%)
Dec 24, 2013 9.820 9.980 9.380 9.450 231,580 -0.17(-1.77%)
Dec 23, 2013 9.850 10.24 9.442 9.620 643,114 +0.62(+6.89%)
Dec 20, 2013 8.700 9.250 8.540 9.000 405,681 +0.29(+3.33%)
Dec 19, 2013 8.350 8.900 7.960 8.710 481,851 +0.28(+3.32%)
Dec 18, 2013 7.770 9.230 7.765 8.430 1,447,428 +0.89(+11.80%)
Dec 17, 2013 6.800 7.710 6.730 7.540 509,493 +0.98(+14.94%)
Dec 16, 2013 6.070 8.340 5.980 6.560 687,991 +0.31(+4.96%)
Dec 13, 2013 5.510 6.380 5.500 6.250 214,287 +0.69(+12.41%)
Dec 12, 2013 5.640 5.929 5.550 5.560 91,692 -0.13(-2.28%)
Dec 11, 2013 5.200 5.750 5.170 5.690 226,004 +0.56(+10.92%)
Dec 10, 2013 5.260 5.500 5.100 5.130 252,307 -0.30(-5.52%)
Dec 09, 2013 5.810 5.910 5.270 5.430 294,049 -0.45(-7.65%)
Dec 06, 2013 6.100 6.130 5.790 5.880 0 -0.18(-2.97%)
Dec 05, 2013 6.270 6.310 6.050 6.060 0 -0.23(-3.66%)
Dec 04, 2013 6.260 6.400 6.170 6.290 0 +0.12(+1.94%)
Dec 03, 2013 6.230 6.400 6.110 6.170 0 -0.06(-0.96%)
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.