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

Broadwind Energy Inc (NQ: BWEN )

2.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2014 8.970 8.988 8.640 8.770 110,559 -0.17(-1.90%)
Jun 27, 2014 8.820 9.160 8.820 8.940 161,068 +0.08(+0.90%)
Jun 26, 2014 9.160 9.160 8.650 8.860 102,730 -0.30(-3.28%)
Jun 25, 2014 8.960 9.220 8.810 9.160 132,455 +0.20(+2.23%)
Jun 24, 2014 9.310 9.390 8.800 8.960 189,330 -0.37(-3.97%)
Jun 23, 2014 9.590 9.679 9.200 9.330 164,687 -0.38(-3.91%)
Jun 20, 2014 9.980 9.990 9.570 9.710 175,047 -0.33(-3.29%)
Jun 19, 2014 9.600 10.17 9.560 10.04 157,455 +0.36(+3.72%)
Jun 18, 2014 9.760 9.960 9.530 9.680 204,839 -0.10(-1.02%)
Jun 17, 2014 9.780 9.900 9.350 9.780 233,650 +0.03(+0.31%)
Jun 16, 2014 10.80 10.80 9.380 9.750 674,736 -1.13(-10.39%)
Jun 13, 2014 11.04 11.73 10.83 10.88 329,081 -0.07(-0.64%)
Jun 12, 2014 11.49 11.55 10.89 10.95 199,993 -0.56(-4.87%)
Jun 11, 2014 11.84 11.84 11.31 11.51 156,381 -0.40(-3.36%)
Jun 10, 2014 11.41 11.95 11.41 11.91 216,186 +0.47(+4.11%)
Jun 06, 2014 11.25 11.49 11.10 11.44 198,630 +0.31(+2.79%)
Jun 05, 2014 11.12 11.31 10.95 11.13 144,177 +0.08(+0.72%)
Jun 04, 2014 11.00 11.32 10.94 11.05 136,719 -0.01(-0.09%)
Jun 03, 2014 11.05 11.35 10.86 11.06 196,045 +0.00(+0.00%)
Jun 02, 2014 11.06 11.37 10.84 11.06 160,633 -0.08(-0.72%)
May 30, 2014 11.14 11.39 11.02 11.14 242,191 +0.00(+0.00%)
May 29, 2014 11.14 11.40 11.02 11.14 176,057 +0.01(+0.09%)
May 28, 2014 11.01 11.35 10.97 11.13 98,250 +0.07(+0.63%)
May 27, 2014 11.32 11.72 10.94 11.06 157,524 -0.25(-2.21%)
May 23, 2014 10.75 11.31 11.31 11.31 176,700 +0.09(+0.80%)
May 22, 2014 10.74 11.28 10.60 11.22 76,910 +0.48(+4.47%)
May 21, 2014 10.68 11.08 10.63 10.74 139,752 +0.12(+1.13%)
May 20, 2014 10.89 10.89 10.27 10.62 219,434 -0.38(-3.45%)
May 19, 2014 10.76 11.13 10.69 11.00 166,911 +0.24(+2.23%)
May 16, 2014 10.74 10.97 10.55 10.76 174,273 +0.01(+0.09%)
May 15, 2014 11.80 11.80 10.70 10.75 375,264 -1.17(-9.82%)
May 14, 2014 12.61 12.94 11.90 11.92 174,580 -0.71(-5.62%)
May 13, 2014 13.06 13.40 12.42 12.63 193,061 -0.46(-3.51%)
May 12, 2014 13.25 13.75 12.92 13.09 292,292 -0.02(-0.15%)
May 09, 2014 12.41 13.20 12.10 13.11 239,320 +0.62(+4.96%)
May 08, 2014 12.13 13.09 12.06 12.49 238,019 +0.30(+2.46%)
May 07, 2014 12.75 12.94 12.12 12.19 266,533 -0.53(-4.17%)
May 06, 2014 13.29 13.36 12.65 12.72 208,704 -0.65(-4.86%)
May 05, 2014 13.17 13.71 12.91 13.37 275,784 +0.04(+0.30%)
May 02, 2014 13.15 13.47 12.91 13.33 216,102 +0.20(+1.52%)
May 01, 2014 13.52 13.74 12.80 13.13 294,571 -0.36(-2.67%)
Apr 30, 2014 11.93 13.59 11.62 13.49 475,721 +1.44(+11.95%)
Apr 29, 2014 12.23 12.31 11.91 12.05 206,087 -0.16(-1.31%)
Apr 28, 2014 12.08 12.49 11.95 12.21 301,403 +0.16(+1.33%)
Apr 25, 2014 12.58 12.70 11.60 12.05 240,389 -0.60(-4.74%)
Apr 24, 2014 12.32 13.19 12.02 12.65 266,516 +0.47(+3.86%)
Apr 23, 2014 12.33 12.49 12.10 12.18 142,715 -0.20(-1.62%)
Apr 22, 2014 12.10 12.64 12.00 12.38 188,821 +0.32(+2.65%)
Apr 21, 2014 12.00 12.41 11.50 12.06 231,835 +0.13(+1.09%)
Apr 17, 2014 12.16 11.93 11.93 11.93 168,700 -0.23(-1.89%)
Apr 16, 2014 11.55 12.36 11.43 12.16 188,113 +0.80(+7.04%)
Apr 15, 2014 11.41 11.71 10.60 11.36 235,786 -0.03(-0.26%)
Apr 14, 2014 11.71 11.95 10.97 11.39 201,287 -0.32(-2.73%)
Apr 11, 2014 12.38 12.45 11.51 11.71 158,651 -0.68(-5.49%)
Apr 10, 2014 12.68 13.09 12.35 12.39 197,706 -0.24(-1.90%)
Apr 09, 2014 11.98 12.98 11.98 12.63 220,527 +0.76(+6.40%)
Apr 08, 2014 11.35 11.99 11.02 11.87 120,293 +0.48(+4.21%)
Apr 07, 2014 11.75 12.07 11.23 11.39 155,949 -0.48(-4.04%)
Apr 04, 2014 12.37 12.86 11.68 11.87 153,064 -0.49(-3.96%)
Apr 03, 2014 13.41 13.43 11.56 12.36 560,383 -1.10(-8.17%)
Apr 02, 2014 12.75 14.00 12.51 13.46 556,393 +0.79(+6.24%)
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.