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

Broadwind Energy Inc (NQ: BWEN )

2.230 +0.080 (+3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 1.550 1.602 1.550 1.560 11,473 +0.05(+3.31%)
Feb 27, 2019 1.560 1.650 1.380 1.510 61,871 -0.01(-0.66%)
Feb 26, 2019 1.450 1.610 1.450 1.520 123,361 +0.09(+6.29%)
Feb 25, 2019 1.340 1.435 1.310 1.430 82,171 +0.13(+10.00%)
Feb 22, 2019 1.430 1.450 1.290 1.300 63,100 -0.14(-9.72%)
Feb 21, 2019 1.430 1.440 1.405 1.440 13,487 +0.03(+2.13%)
Feb 20, 2019 1.440 1.468 1.410 1.410 11,156 -0.04(-2.76%)
Feb 19, 2019 1.400 1.483 1.400 1.450 14,727 +0.08(+5.84%)
Feb 15, 2019 1.360 1.450 1.360 1.370 38,400 +0.00(+0.00%)
Feb 14, 2019 1.400 1.430 1.360 1.370 50,400 -0.02(-1.44%)
Feb 13, 2019 1.330 1.397 1.330 1.390 12,479 +0.05(+3.73%)
Feb 12, 2019 1.400 1.452 1.330 1.340 25,656 -0.06(-4.29%)
Feb 11, 2019 1.400 1.450 1.320 1.400 6,895 +0.02(+1.45%)
Feb 08, 2019 1.400 1.450 1.370 1.380 14,700 +0.02(+1.47%)
Feb 07, 2019 1.450 1.450 1.360 1.360 12,531 -0.08(-5.56%)
Feb 06, 2019 1.500 1.502 1.360 1.440 18,616 -0.06(-4.00%)
Feb 05, 2019 1.510 1.540 1.500 1.500 23,743 +0.00(+0.00%)
Feb 04, 2019 1.570 1.622 1.500 1.500 13,526 -0.06(-3.85%)
Feb 01, 2019 1.560 1.670 1.550 1.560 49,700 +0.06(+4.00%)
Jan 31, 2019 1.510 1.560 1.500 1.500 3,546 -0.03(-1.96%)
Jan 30, 2019 1.398 1.530 1.398 1.530 5,973 +0.00(+0.00%)
Jan 29, 2019 1.550 1.552 1.520 1.530 11,870 -0.03(-1.92%)
Jan 28, 2019 1.520 1.560 1.491 1.560 3,517 +0.04(+2.63%)
Jan 25, 2019 1.550 1.550 1.520 1.520 4,500 +0.00(+0.25%)
Jan 24, 2019 1.560 1.560 1.516 1.516 6,976 -0.04(-2.81%)
Jan 23, 2019 1.590 1.620 1.510 1.560 85,608 -0.01(-0.64%)
Jan 22, 2019 1.560 1.630 1.560 1.570 12,047 +0.01(+0.64%)
Jan 18, 2019 1.490 1.580 1.470 1.560 15,300 +0.09(+6.12%)
Jan 17, 2019 1.550 1.582 1.470 1.470 13,439 -0.06(-3.92%)
Jan 16, 2019 1.620 1.730 1.530 1.530 14,114 -0.07(-4.38%)
Jan 15, 2019 1.670 1.745 1.560 1.600 38,819 -0.06(-3.61%)
Jan 14, 2019 1.730 1.730 1.600 1.660 25,406 -0.07(-4.05%)
Jan 11, 2019 1.540 1.730 1.500 1.730 14,700 +0.20(+13.07%)
Jan 10, 2019 1.610 1.702 1.530 1.530 18,332 -0.07(-4.38%)
Jan 09, 2019 1.660 1.660 1.570 1.600 15,582 +0.00(+0.00%)
Jan 08, 2019 1.663 1.678 1.600 1.600 20,696 -0.01(-0.62%)
Jan 07, 2019 1.450 1.631 1.450 1.610 27,067 +0.17(+11.81%)
Jan 04, 2019 1.470 1.550 1.400 1.440 29,700 -0.03(-2.04%)
Jan 03, 2019 1.500 1.557 1.380 1.470 35,244 -0.03(-1.67%)
Jan 02, 2019 1.270 1.727 1.270 1.495 32,288 +0.20(+15.00%)
Dec 31, 2018 1.190 1.340 1.150 1.300 159,100 +0.10(+8.33%)
Dec 28, 2018 1.300 1.340 1.180 1.200 86,800 -0.10(-7.69%)
Dec 27, 2018 1.290 1.350 1.260 1.300 16,319 -0.03(-2.26%)
Dec 26, 2018 1.380 1.403 1.160 1.330 58,961 -0.02(-1.48%)
Dec 24, 2018 1.340 1.350 1.220 1.350 17,600 +0.03(+2.27%)
Dec 21, 2018 1.370 1.390 1.320 1.320 22,300 -0.03(-2.22%)
Dec 20, 2018 1.450 1.450 1.350 1.350 25,547 -0.10(-6.90%)
Dec 19, 2018 1.390 1.480 1.350 1.450 44,424 +0.07(+5.07%)
Dec 18, 2018 1.450 1.540 1.380 1.380 21,767 -0.07(-4.83%)
Dec 17, 2018 1.470 1.510 1.450 1.450 17,239 -0.05(-3.33%)
Dec 14, 2018 1.550 1.600 1.440 1.500 124,200 -0.05(-3.23%)
Dec 13, 2018 1.550 1.550 1.391 1.550 27,782 +0.06(+3.72%)
Dec 12, 2018 1.465 1.590 1.320 1.494 28,910 -0.01(-0.37%)
Dec 11, 2018 1.510 1.592 1.490 1.500 6,350 -0.10(-6.25%)
Dec 10, 2018 1.457 1.630 1.457 1.600 13,961 -0.03(-1.84%)
Dec 07, 2018 1.670 1.730 1.540 1.630 17,900 -0.03(-1.81%)
Dec 06, 2018 1.710 1.820 1.660 1.660 10,781 -0.09(-5.14%)
Dec 04, 2018 1.850 1.850 1.750 1.750 3,100 -0.10(-5.41%)
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.