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

Broadwind Energy Inc (NQ: BWEN )

2.180 +0.100 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 3.160 3.190 3.010 3.010 24,756 -0.11(-3.53%)
Mar 30, 2016 3.140 3.230 2.936 3.120 101,238 +0.08(+2.63%)
Mar 29, 2016 2.890 3.080 2.880 3.040 32,986 +0.17(+5.92%)
Mar 28, 2016 2.750 3.060 2.663 2.870 61,908 +0.14(+5.13%)
Mar 24, 2016 2.540 2.730 2.730 2.730 39,300 +0.18(+7.06%)
Mar 23, 2016 2.710 2.710 2.520 2.550 12,319 -0.17(-6.25%)
Mar 22, 2016 2.670 2.790 2.570 2.720 38,833 +0.01(+0.37%)
Mar 21, 2016 2.487 2.750 2.450 2.710 54,907 +0.24(+9.72%)
Mar 18, 2016 2.430 2.500 2.410 2.470 96,730 +0.02(+0.82%)
Mar 17, 2016 2.370 2.450 2.340 2.450 19,724 +0.06(+2.51%)
Mar 16, 2016 2.220 2.400 2.190 2.390 54,938 +0.19(+8.64%)
Mar 15, 2016 2.140 2.230 2.090 2.200 39,182 +0.05(+2.33%)
Mar 14, 2016 2.150 2.150 2.001 2.150 17,073 -0.01(-0.46%)
Mar 11, 2016 2.110 2.180 2.041 2.160 22,709 +0.08(+3.85%)
Mar 10, 2016 2.110 2.125 2.029 2.080 10,863 -0.05(-2.35%)
Mar 09, 2016 2.140 2.190 2.050 2.130 33,078 +0.12(+5.97%)
Mar 08, 2016 2.040 2.100 2.000 2.010 10,532 -0.08(-3.83%)
Mar 07, 2016 2.060 2.100 2.050 2.090 13,166 +0.07(+3.47%)
Mar 04, 2016 2.040 2.100 2.000 2.020 26,138 +0.02(+1.00%)
Mar 03, 2016 2.100 2.100 2.000 2.000 11,603 -0.08(-3.85%)
Mar 02, 2016 1.960 2.100 1.955 2.080 24,443 +0.11(+5.58%)
Mar 01, 2016 1.870 1.970 1.870 1.970 11,627 +0.14(+7.65%)
Feb 29, 2016 1.810 1.940 1.800 1.830 199,909 +0.02(+1.10%)
Feb 26, 2016 1.793 1.890 1.790 1.810 84,759 +0.02(+1.06%)
Feb 25, 2016 1.800 1.800 1.764 1.791 11,564 -0.01(-0.50%)
Feb 24, 2016 1.790 1.800 1.738 1.800 13,198 +0.00(+0.01%)
Feb 23, 2016 1.830 1.840 1.800 1.800 2,729 +0.03(+1.69%)
Feb 22, 2016 1.840 1.840 1.770 1.770 14,915 -0.02(-1.12%)
Feb 19, 2016 1.770 1.810 1.750 1.790 16,262 +0.03(+1.70%)
Feb 18, 2016 1.800 1.830 1.750 1.760 30,242 -0.04(-2.22%)
Feb 17, 2016 1.800 1.820 1.710 1.800 54,384 +0.08(+4.65%)
Feb 16, 2016 1.750 1.820 1.670 1.720 61,382 -0.06(-3.37%)
Feb 12, 2016 1.850 1.780 1.780 1.780 24,900 -0.03(-1.66%)
Feb 11, 2016 1.840 1.900 1.800 1.810 11,725 -0.05(-2.69%)
Feb 10, 2016 1.880 1.917 1.860 1.860 47,976 -0.04(-2.11%)
Feb 09, 2016 1.900 1.960 1.860 1.900 16,012 -0.05(-2.56%)
Feb 08, 2016 1.950 1.980 1.860 1.950 9,179 -0.04(-2.01%)
Feb 05, 2016 2.010 2.020 1.880 1.990 141,314 -0.11(-5.24%)
Feb 04, 2016 2.230 2.250 2.100 2.100 26,402 -0.13(-5.83%)
Feb 03, 2016 2.240 2.240 2.125 2.230 33,809 +0.00(+0.00%)
Feb 02, 2016 2.250 2.250 2.190 2.230 5,885 +0.00(+0.00%)
Feb 01, 2016 2.230 2.258 2.200 2.230 12,576 -0.01(-0.30%)
Jan 29, 2016 2.245 2.270 2.210 2.237 37,391 +0.06(+2.61%)
Jan 28, 2016 2.150 2.220 2.125 2.180 29,593 +0.03(+1.40%)
Jan 27, 2016 2.180 2.250 2.150 2.150 47,049 -0.01(-0.46%)
Jan 26, 2016 2.160 2.254 2.160 2.160 35,373 -0.03(-1.37%)
Jan 25, 2016 2.330 2.340 2.110 2.190 41,356 -0.16(-6.81%)
Jan 22, 2016 2.290 2.490 2.220 2.350 34,346 +0.12(+5.38%)
Jan 21, 2016 2.120 2.250 2.088 2.230 26,297 +0.12(+5.69%)
Jan 20, 2016 2.130 2.160 2.040 2.110 70,246 -0.06(-2.76%)
Jan 19, 2016 2.160 2.221 2.120 2.170 18,163 +0.02(+0.93%)
Jan 15, 2016 2.080 2.150 2.150 2.150 20,400 -0.04(-1.83%)
Jan 14, 2016 2.220 2.280 2.080 2.190 64,154 +0.04(+1.86%)
Jan 13, 2016 2.250 2.250 2.064 2.150 15,996 -0.11(-4.87%)
Jan 12, 2016 2.130 2.260 2.120 2.260 79,994 +0.11(+5.12%)
Jan 11, 2016 2.020 2.150 1.980 2.150 63,818 +0.15(+7.50%)
Jan 08, 2016 2.100 2.100 1.960 2.000 17,827 +0.05(+2.56%)
Jan 07, 2016 1.990 2.010 1.950 1.950 51,917 -0.05(-2.50%)
Jan 06, 2016 2.020 2.080 2.000 2.000 29,662 -0.05(-2.44%)
Jan 05, 2016 2.130 2.150 2.010 2.050 27,188 -0.06(-2.84%)
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.