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

Broadwind Energy Inc (NQ: BWEN )

2.250 +0.020 (+0.90%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 6, 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 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%)
Jan 04, 2016 2.023 2.150 2.023 2.110 20,514 +0.03(+1.44%)
Dec 31, 2015 2.100 2.080 2.080 2.080 175,300 -0.04(-1.89%)
Dec 30, 2015 2.080 2.180 2.080 2.120 381,087 +0.03(+1.44%)
Dec 29, 2015 2.060 2.120 2.050 2.090 208,914 +0.03(+1.46%)
Dec 28, 2015 2.160 2.160 2.020 2.060 78,554 -0.14(-6.36%)
Dec 24, 2015 2.190 2.200 2.200 2.200 23,500 -0.02(-0.90%)
Dec 23, 2015 2.050 2.230 2.050 2.220 118,592 +0.21(+10.45%)
Dec 22, 2015 2.180 2.180 1.960 2.010 64,882 -0.14(-6.51%)
Dec 21, 2015 2.220 2.220 2.060 2.150 75,656 -0.10(-4.44%)
Dec 18, 2015 2.200 2.280 2.199 2.250 32,936 -0.01(-0.44%)
Dec 17, 2015 2.290 2.360 2.180 2.260 48,678 +0.05(+2.26%)
Dec 16, 2015 2.280 2.370 2.130 2.210 270,298 +0.09(+4.25%)
Dec 15, 2015 2.140 2.200 2.100 2.120 290,958 +0.00(+0.00%)
Dec 14, 2015 2.170 2.240 2.100 2.120 299,475 -0.02(-0.93%)
Dec 11, 2015 2.080 2.150 2.055 2.140 26,054 +0.06(+2.86%)
Dec 10, 2015 2.060 2.100 2.060 2.080 20,989 +0.02(+0.99%)
Dec 09, 2015 2.000 2.060 1.980 2.060 33,260 +0.08(+4.04%)
Dec 08, 2015 1.930 2.010 1.920 1.980 37,707 -0.02(-1.00%)
Dec 07, 2015 1.970 2.030 1.950 2.000 52,193 -0.02(-0.99%)
Dec 04, 2015 1.950 2.020 1.940 2.020 59,692 +0.06(+3.06%)
Dec 03, 2015 2.000 2.040 1.900 1.960 107,673 -0.04(-2.00%)
Dec 02, 2015 2.030 2.070 1.900 2.000 16,597 +0.01(+0.50%)
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.