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

Broadwind Energy Inc (NQ: BWEN )

2.140 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2013 3.300 3.597 3.260 3.370 213,495 +0.27(+8.71%)
Feb 27, 2013 3.000 3.140 3.000 3.100 72,166 +0.08(+2.65%)
Feb 26, 2013 3.030 3.040 2.965 3.020 71,012 -0.07(-2.27%)
Feb 22, 2013 3.050 3.160 3.000 3.090 33,025 +0.09(+3.00%)
Feb 21, 2013 3.230 3.282 2.980 3.000 95,302 -0.20(-6.25%)
Feb 20, 2013 3.250 3.380 3.200 3.200 60,996 -0.04(-1.23%)
Feb 19, 2013 3.180 3.290 3.170 3.240 21,712 +0.06(+1.89%)
Feb 15, 2013 3.380 3.380 3.111 3.180 112,691 -0.15(-4.50%)
Feb 14, 2013 3.160 3.360 3.100 3.330 196,620 +0.32(+10.63%)
Feb 13, 2013 3.140 3.215 3.010 3.010 46,985 -0.08(-2.59%)
Feb 12, 2013 3.010 3.180 3.000 3.090 73,171 +0.08(+2.66%)
Feb 11, 2013 2.850 3.120 2.850 3.010 189,369 +0.17(+5.99%)
Feb 08, 2013 2.820 2.860 2.790 2.840 101,485 +0.07(+2.53%)
Feb 07, 2013 2.720 2.818 2.720 2.770 34,402 +0.02(+0.73%)
Feb 06, 2013 2.730 2.800 2.615 2.750 36,193 +0.19(+7.42%)
Feb 04, 2013 2.580 2.730 2.430 2.560 49,541 -0.02(-0.78%)
Feb 01, 2013 2.470 2.619 2.410 2.580 69,428 +0.18(+7.50%)
Jan 31, 2013 2.250 2.500 2.250 2.400 89,788 +0.15(+6.67%)
Jan 30, 2013 2.320 2.320 2.240 2.250 29,996 -0.10(-4.26%)
Jan 29, 2013 2.310 2.370 2.270 2.350 72,112 +0.01(+0.43%)
Jan 28, 2013 2.450 2.450 2.280 2.340 80,194 -0.10(-4.10%)
Jan 25, 2013 2.480 2.500 2.330 2.440 80,259 -0.04(-1.61%)
Jan 24, 2013 2.470 2.530 2.460 2.480 22,530 +0.01(+0.40%)
Jan 23, 2013 2.480 2.540 2.460 2.470 33,376 -0.06(-2.37%)
Jan 22, 2013 2.630 2.630 2.480 2.530 63,507 -0.07(-2.69%)
Jan 18, 2013 2.432 2.790 2.420 2.600 195,938 +0.12(+4.84%)
Jan 17, 2013 2.414 2.540 2.414 2.480 26,519 +0.02(+0.81%)
Jan 16, 2013 2.440 2.500 2.400 2.460 33,633 +0.02(+0.82%)
Jan 15, 2013 2.400 2.510 2.380 2.440 31,280 +0.03(+1.24%)
Jan 14, 2013 2.420 2.440 2.360 2.410 15,016 -0.02(-0.82%)
Jan 11, 2013 2.510 2.530 2.330 2.430 70,475 -0.06(-2.41%)
Jan 10, 2013 2.360 2.570 2.331 2.490 144,510 +0.13(+5.51%)
Jan 09, 2013 2.430 2.449 2.360 2.360 32,425 -0.03(-1.26%)
Jan 08, 2013 2.460 2.460 2.360 2.390 39,613 -0.01(-0.32%)
Jan 07, 2013 2.450 2.470 2.370 2.398 43,947 -0.03(-1.33%)
Jan 04, 2013 2.390 2.500 2.290 2.430 63,403 +0.12(+5.19%)
Jan 03, 2013 2.420 2.610 2.300 2.310 120,258 -0.14(-5.71%)
Jan 02, 2013 2.251 2.480 2.240 2.450 234,425 +0.29(+13.43%)
Dec 31, 2012 2.140 2.180 2.000 2.160 343,309 -0.02(-0.92%)
Dec 28, 2012 2.060 2.240 2.020 2.180 91,222 +0.09(+4.31%)
Dec 27, 2012 2.120 2.120 2.090 2.090 38,844 -0.03(-1.42%)
Dec 26, 2012 2.100 2.200 2.100 2.120 21,644 +0.01(+0.47%)
Dec 24, 2012 2.130 2.180 2.110 2.110 5,247 -0.05(-2.31%)
Dec 21, 2012 2.110 2.230 2.110 2.160 26,292 -0.05(-2.26%)
Dec 20, 2012 2.150 2.220 2.140 2.210 38,906 +0.03(+1.38%)
Dec 19, 2012 2.180 2.190 2.130 2.180 67,100 +0.01(+0.46%)
Dec 18, 2012 2.150 2.190 2.130 2.170 26,469 +0.03(+1.40%)
Dec 17, 2012 2.150 2.160 2.110 2.140 18,367 +0.00(+0.00%)
Dec 14, 2012 2.120 2.200 2.120 2.140 36,824 -0.06(-2.73%)
Dec 13, 2012 2.180 2.210 2.120 2.200 57,041 +0.05(+2.33%)
Dec 12, 2012 2.150 2.300 2.110 2.150 86,268 -0.02(-0.92%)
Dec 11, 2012 2.170 2.200 2.111 2.170 24,048 +0.01(+0.46%)
Dec 10, 2012 2.180 2.200 2.110 2.160 20,386 -0.06(-2.70%)
Dec 07, 2012 2.130 2.250 2.110 2.220 35,344 +0.07(+3.26%)
Dec 06, 2012 2.180 2.230 2.140 2.150 42,954 -0.09(-4.02%)
Dec 05, 2012 2.160 2.280 2.100 2.240 56,498 +0.05(+2.28%)
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.