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, 2017 7.820 8.500 7.650 8.330 1,493,326 +0.55(+7.07%)
Mar 30, 2017 7.700 7.860 7.549 7.780 234,258 +0.14(+1.83%)
Mar 29, 2017 7.300 7.700 7.103 7.640 352,028 +0.39(+5.45%)
Mar 28, 2017 6.500 7.300 6.500 7.245 352,016 +0.61(+9.11%)
Mar 27, 2017 6.550 6.650 6.356 6.640 177,256 +0.10(+1.53%)
Mar 24, 2017 6.540 6.600 6.445 6.540 157,859 +0.08(+1.24%)
Mar 23, 2017 6.200 6.600 6.200 6.460 147,490 +0.24(+3.86%)
Mar 22, 2017 6.170 6.377 5.790 6.220 70,661 +0.07(+1.14%)
Mar 21, 2017 6.060 6.260 6.060 6.150 141,557 +0.05(+0.82%)
Mar 20, 2017 6.120 6.190 5.850 6.100 191,062 -0.16(-2.56%)
Mar 17, 2017 5.970 6.270 5.917 6.260 243,548 +0.24(+3.99%)
Mar 16, 2017 6.180 6.180 5.871 6.020 149,694 -0.11(-1.79%)
Mar 15, 2017 6.340 6.380 5.880 6.130 252,793 -0.24(-3.77%)
Mar 14, 2017 6.370 6.455 6.300 6.370 243,659 -0.04(-0.62%)
Mar 13, 2017 6.250 6.480 6.250 6.410 242,736 +0.20(+3.22%)
Mar 10, 2017 6.140 6.300 6.070 6.210 129,769 +0.06(+0.98%)
Mar 09, 2017 6.090 6.300 6.010 6.150 222,596 +0.08(+1.32%)
Mar 08, 2017 5.940 6.240 5.905 6.070 187,588 +0.19(+3.23%)
Mar 07, 2017 6.080 6.235 5.880 5.880 145,469 -0.16(-2.65%)
Mar 06, 2017 5.880 6.190 5.870 6.040 429,320 +0.21(+3.60%)
Mar 03, 2017 5.650 5.910 5.520 5.830 110,791 +0.03(+0.52%)
Mar 02, 2017 5.700 5.890 5.680 5.800 94,505 +0.18(+3.20%)
Mar 01, 2017 5.600 5.940 5.550 5.620 261,278 +0.11(+2.00%)
Feb 28, 2017 5.470 5.554 5.290 5.510 280,628 +0.21(+3.96%)
Feb 27, 2017 5.450 5.510 5.300 5.300 198,923 +0.06(+1.15%)
Feb 24, 2017 5.100 5.340 5.053 5.240 82,536 +0.09(+1.75%)
Feb 23, 2017 5.100 5.460 5.100 5.150 90,744 -0.08(-1.53%)
Feb 22, 2017 5.550 5.722 5.126 5.230 145,466 -0.20(-3.68%)
Feb 21, 2017 5.300 5.550 5.210 5.430 215,345 +0.41(+8.17%)
Feb 17, 2017 5.020 5.020 5.020 0 +0.04(+0.80%)
Feb 16, 2017 5.010 5.160 4.950 4.980 57,899 +0.06(+1.22%)
Feb 15, 2017 5.070 5.250 4.920 4.920 45,884 -0.15(-2.95%)
Feb 14, 2017 4.860 5.210 4.607 5.070 91,689 -0.00(-0.01%)
Feb 13, 2017 5.390 5.570 5.000 5.070 196,900 -0.04(-0.78%)
Feb 10, 2017 4.850 5.150 4.790 5.110 184,908 +0.34(+7.13%)
Feb 09, 2017 4.650 4.980 4.650 4.770 101,645 +0.15(+3.25%)
Feb 08, 2017 4.300 4.680 4.280 4.620 96,694 +0.32(+7.44%)
Feb 07, 2017 4.230 4.300 4.210 4.300 68,715 +0.08(+1.90%)
Feb 06, 2017 4.100 4.248 4.080 4.220 354,571 +0.02(+0.48%)
Feb 03, 2017 4.150 4.220 4.070 4.200 54,226 +0.07(+1.69%)
Feb 02, 2017 4.100 4.190 4.070 4.130 35,328 +0.03(+0.73%)
Feb 01, 2017 4.100 4.110 4.060 4.100 22,559 -0.04(-0.97%)
Jan 31, 2017 3.980 4.140 3.980 4.140 26,541 +0.12(+2.99%)
Jan 30, 2017 4.000 4.050 3.950 4.020 25,592 -0.07(-1.71%)
Jan 27, 2017 4.000 4.090 3.980 4.090 37,997 +0.07(+1.74%)
Jan 26, 2017 4.050 4.100 3.750 4.020 40,050 -0.06(-1.47%)
Jan 25, 2017 4.066 4.160 4.034 4.080 13,941 -0.04(-0.97%)
Jan 24, 2017 4.110 4.150 4.070 4.120 4,781 +0.08(+1.98%)
Jan 23, 2017 4.110 4.170 4.010 4.040 36,114 -0.07(-1.70%)
Jan 20, 2017 4.090 4.110 4.040 4.110 11,497 +0.00(+0.00%)
Jan 19, 2017 4.080 4.120 4.020 4.110 36,685 +0.02(+0.49%)
Jan 18, 2017 4.130 4.210 4.000 4.090 73,013 -0.03(-0.73%)
Jan 17, 2017 4.040 4.200 4.040 4.120 40,351 +0.00(+0.00%)
Jan 13, 2017 4.120 4.120 4.120 0 +0.04(+0.98%)
Jan 12, 2017 4.120 4.154 4.060 4.080 11,595 -0.06(-1.45%)
Jan 11, 2017 4.070 4.160 4.000 4.140 29,302 +0.06(+1.47%)
Jan 10, 2017 4.070 4.110 4.060 4.080 4,598 +0.02(+0.49%)
Jan 09, 2017 4.110 4.160 4.025 4.060 43,649 -0.03(-0.73%)
Jan 06, 2017 4.159 4.159 4.060 4.090 11,366 -0.04(-0.85%)
Jan 05, 2017 4.170 4.170 4.065 4.125 6,834 -0.00(-0.12%)
Jan 04, 2017 4.200 4.310 4.060 4.130 28,584 -0.03(-0.72%)
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.