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

Broadwind Energy Inc (NQ: BWEN )

2.140 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2017 5.270 5.343 4.900 4.900 225,397 -0.37(-7.02%)
May 30, 2017 5.640 5.700 5.250 5.270 274,108 -0.48(-8.35%)
May 26, 2017 5.550 5.770 5.418 5.750 155,372 +0.17(+3.05%)
May 25, 2017 5.670 5.670 5.470 5.580 88,321 -0.06(-1.06%)
May 24, 2017 5.580 5.760 5.502 5.640 143,195 +0.04(+0.71%)
May 23, 2017 5.300 5.670 5.300 5.600 138,835 +0.30(+5.66%)
May 22, 2017 5.420 5.610 5.180 5.300 241,750 -0.08(-1.49%)
May 19, 2017 5.250 5.440 5.140 5.380 267,837 +0.13(+2.48%)
May 18, 2017 5.540 5.600 5.210 5.250 308,661 -0.29(-5.23%)
May 17, 2017 5.700 5.700 5.400 5.540 301,769 -0.28(-4.81%)
May 16, 2017 5.920 5.940 5.800 5.820 171,353 -0.13(-2.18%)
May 15, 2017 5.970 6.050 5.900 5.950 302,757 -0.06(-1.00%)
May 12, 2017 5.870 6.070 5.810 6.010 214,167 +0.04(+0.67%)
May 11, 2017 5.940 6.170 5.833 5.970 354,394 +0.03(+0.51%)
May 10, 2017 6.100 6.170 5.770 5.940 595,788 -0.22(-3.57%)
May 09, 2017 6.200 6.480 6.060 6.160 574,535 -0.02(-0.32%)
May 08, 2017 6.440 6.440 6.000 6.180 567,771 -0.28(-4.33%)
May 05, 2017 6.000 6.570 5.950 6.460 576,353 +0.44(+7.31%)
May 04, 2017 6.050 6.100 5.805 6.020 640,791 -0.10(-1.63%)
May 03, 2017 7.390 7.450 6.120 6.120 1,579,684 -1.36(-18.18%)
May 02, 2017 8.430 8.430 7.325 7.480 1,081,352 -0.65(-8.00%)
May 01, 2017 9.160 9.190 8.020 8.130 675,145 -1.06(-11.53%)
Apr 28, 2017 9.430 9.430 9.112 9.190 232,181 -0.20(-2.13%)
Apr 27, 2017 9.490 9.800 9.030 9.390 433,976 -0.02(-0.21%)
Apr 26, 2017 9.420 9.505 9.330 9.410 231,073 +0.10(+1.07%)
Apr 25, 2017 9.400 9.615 9.210 9.310 469,226 +0.10(+1.09%)
Apr 24, 2017 8.890 9.340 8.780 9.210 464,329 +0.54(+6.23%)
Apr 21, 2017 8.720 8.759 8.380 8.670 298,428 -0.11(-1.25%)
Apr 20, 2017 8.690 9.010 8.500 8.780 464,844 +0.34(+4.03%)
Apr 19, 2017 8.120 8.520 8.080 8.440 311,234 +0.40(+4.98%)
Apr 18, 2017 7.990 8.290 7.850 8.040 154,847 +0.00(+0.00%)
Apr 17, 2017 8.240 8.449 7.650 8.040 419,336 -0.07(-0.86%)
Apr 13, 2017 8.830 8.912 8.010 8.110 366,883 -0.70(-7.95%)
Apr 12, 2017 9.280 9.690 8.350 8.810 563,949 -0.21(-2.33%)
Apr 11, 2017 7.930 9.160 7.930 9.020 966,199 +1.15(+14.61%)
Apr 10, 2017 8.280 8.540 7.740 7.870 565,048 -0.37(-4.49%)
Apr 07, 2017 7.950 8.410 7.851 8.240 371,714 +0.30(+3.78%)
Apr 06, 2017 7.680 8.100 7.680 7.940 293,658 +0.25(+3.25%)
Apr 05, 2017 7.900 8.320 7.538 7.690 420,969 -0.12(-1.54%)
Apr 04, 2017 7.270 8.070 7.221 7.810 406,987 +0.49(+6.69%)
Apr 03, 2017 8.440 8.440 7.100 7.320 861,845 -1.01(-12.12%)
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%)
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.