Skip to main content

Broadwind Energy Inc (NQ: BWEN )

2.380 +0.020 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.740 3.850 3.610 3.820 113,788 +0.12(+3.24%)
Jun 29, 2023 3.780 3.810 3.617 3.700 67,466 -0.08(-2.12%)
Jun 28, 2023 3.870 3.925 3.730 3.780 64,529 -0.11(-2.83%)
Jun 27, 2023 3.600 3.920 3.600 3.890 122,152 +0.22(+5.99%)
Jun 26, 2023 3.770 3.839 3.650 3.670 94,170 -0.11(-2.91%)
Jun 23, 2023 3.730 3.837 3.650 3.780 74,192 +0.01(+0.27%)
Jun 22, 2023 3.880 3.900 3.760 3.770 108,717 -0.19(-4.80%)
Jun 21, 2023 3.820 4.045 3.800 3.960 138,142 +0.14(+3.66%)
Jun 20, 2023 3.540 3.910 3.540 3.820 247,203 +0.28(+7.91%)
Jun 16, 2023 3.620 3.660 3.510 3.540 140,472 -0.08(-2.21%)
Jun 15, 2023 3.580 3.700 3.450 3.620 312,708 -1.20(-24.90%)
May 08, 2023 4.880 4.950 4.630 4.820 130,942 -0.02(-0.41%)
May 05, 2023 4.640 4.880 4.613 4.840 70,827 +0.25(+5.45%)
May 04, 2023 4.550 4.640 4.380 4.590 112,689 +0.04(+0.88%)
May 03, 2023 4.700 4.890 4.530 4.550 113,960 -0.18(-3.81%)
May 02, 2023 4.910 4.910 4.514 4.730 145,149 -0.23(-4.64%)
May 01, 2023 5.000 5.000 4.807 4.960 153,931 +0.00(+0.00%)
Apr 28, 2023 4.630 4.980 4.630 4.960 90,875 +0.24(+5.08%)
Apr 27, 2023 4.880 4.920 4.550 4.720 114,583 -0.13(-2.68%)
Apr 26, 2023 5.080 5.080 4.800 4.850 178,792 -0.12(-2.41%)
Apr 25, 2023 4.900 5.115 4.760 4.970 174,852 +0.13(+2.69%)
Apr 24, 2023 5.190 5.230 4.750 4.840 224,941 -0.36(-6.92%)
Apr 21, 2023 5.200 5.640 5.050 5.200 774,537 +0.58(+12.55%)
Apr 20, 2023 4.710 4.710 4.420 4.620 214,718 +0.00(+0.00%)
Apr 19, 2023 4.950 4.950 4.520 4.620 207,186 -0.31(-6.29%)
Apr 18, 2023 5.000 5.330 4.840 4.930 504,580 +0.35(+7.64%)
Apr 17, 2023 4.250 5.070 4.250 4.580 852,055 +0.65(+16.54%)
Apr 14, 2023 3.710 3.970 3.670 3.930 134,398 +0.28(+7.67%)
Apr 13, 2023 3.630 3.708 3.590 3.650 81,922 +0.02(+0.55%)
Apr 12, 2023 3.720 3.820 3.550 3.630 63,080 -0.03(-0.82%)
Apr 11, 2023 3.580 3.670 3.460 3.660 142,969 +0.14(+3.98%)
Apr 10, 2023 3.350 3.550 3.260 3.520 59,592 +0.17(+5.07%)
Apr 06, 2023 3.340 3.391 3.320 3.350 95,716 -0.03(-0.89%)
Apr 05, 2023 3.520 3.520 3.380 3.380 85,465 -0.15(-4.25%)
Apr 04, 2023 3.750 3.750 3.420 3.530 73,986 -0.22(-5.87%)
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.