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 (%)
Mar 31, 2023 3.740 3.890 3.715 3.840 70,031 +0.14(+3.78%)
Mar 30, 2023 3.580 3.760 3.540 3.700 119,248 +0.19(+5.41%)
Mar 29, 2023 3.430 3.570 3.390 3.510 56,596 +0.11(+3.24%)
Mar 28, 2023 3.340 3.540 3.340 3.400 63,772 +0.04(+1.19%)
Mar 27, 2023 3.530 3.530 3.320 3.360 56,398 -0.09(-2.61%)
Mar 24, 2023 3.500 3.500 3.340 3.450 66,841 -0.04(-1.15%)
Mar 23, 2023 3.450 3.600 3.416 3.490 95,976 +0.06(+1.75%)
Mar 22, 2023 3.360 3.490 3.310 3.430 104,725 +0.06(+1.78%)
Mar 21, 2023 3.200 3.410 3.190 3.370 135,076 +0.20(+6.31%)
Mar 20, 2023 3.360 3.385 3.150 3.170 107,448 -0.19(-5.65%)
Mar 17, 2023 3.450 3.470 3.210 3.360 169,062 -0.14(-4.00%)
Mar 16, 2023 3.380 3.605 3.300 3.500 125,572 +0.05(+1.45%)
Mar 15, 2023 3.590 3.630 3.330 3.450 173,720 -0.27(-7.26%)
Mar 14, 2023 3.670 3.960 3.631 3.720 233,545 +0.05(+1.36%)
Mar 13, 2023 3.480 3.827 3.295 3.670 264,477 +0.07(+1.94%)
Mar 10, 2023 3.660 3.970 3.500 3.600 575,272 -0.09(-2.44%)
Mar 09, 2023 4.850 5.098 3.600 3.690 972,086 -0.88(-19.26%)
Mar 08, 2023 4.490 4.590 4.280 4.570 166,417 +0.04(+0.88%)
Mar 07, 2023 4.550 4.820 4.510 4.530 140,896 -0.12(-2.58%)
Mar 06, 2023 4.880 4.880 4.530 4.650 186,936 -0.18(-3.73%)
Mar 03, 2023 4.250 4.960 4.250 4.830 239,121 +0.45(+10.27%)
Mar 02, 2023 4.330 4.540 4.220 4.380 184,772 -0.14(-3.10%)
Mar 01, 2023 4.560 4.680 4.450 4.520 152,409 +0.00(+0.00%)
Feb 28, 2023 4.460 4.580 4.400 4.520 83,653 +0.10(+2.26%)
Feb 27, 2023 4.480 4.480 4.250 4.420 119,270 -0.02(-0.45%)
Feb 24, 2023 4.700 4.700 4.365 4.440 188,586 -0.20(-4.31%)
Feb 23, 2023 4.400 4.640 4.320 4.640 155,238 +0.30(+6.91%)
Feb 22, 2023 4.380 4.440 4.290 4.340 86,905 +0.01(+0.23%)
Feb 21, 2023 4.330 4.500 4.220 4.330 192,049 -0.10(-2.26%)
Feb 17, 2023 4.390 4.555 4.330 4.430 80,613 +0.01(+0.23%)
Feb 16, 2023 4.560 4.700 4.390 4.420 88,833 -0.24(-5.15%)
Feb 15, 2023 4.620 4.760 4.580 4.660 86,191 +0.10(+2.19%)
Feb 14, 2023 4.310 4.600 4.210 4.560 192,565 +0.23(+5.31%)
Feb 13, 2023 4.540 4.540 4.200 4.330 184,363 -0.15(-3.35%)
Feb 10, 2023 4.520 4.630 4.440 4.480 193,721 -0.05(-1.10%)
Feb 09, 2023 4.510 4.770 4.380 4.530 333,911 +0.01(+0.22%)
Feb 08, 2023 5.420 5.460 4.340 4.520 701,732 -0.81(-15.20%)
Feb 07, 2023 5.130 5.440 5.040 5.330 241,884 +0.07(+1.33%)
Feb 06, 2023 5.220 5.330 5.130 5.260 154,388 +0.03(+0.57%)
Feb 03, 2023 5.590 5.630 5.210 5.230 369,265 -0.45(-7.92%)
Feb 02, 2023 5.580 6.060 5.525 5.680 1,129,268 +0.18(+3.27%)
Feb 01, 2023 5.400 5.620 5.260 5.500 272,095 +0.10(+1.85%)
Jan 31, 2023 5.300 5.700 5.190 5.400 346,304 +0.10(+1.89%)
Jan 30, 2023 5.250 5.470 5.140 5.300 279,859 -0.02(-0.38%)
Jan 27, 2023 5.220 5.530 5.020 5.320 415,286 +0.08(+1.53%)
Jan 26, 2023 5.400 5.690 5.020 5.240 688,275 -0.12(-2.24%)
Jan 25, 2023 5.720 5.790 5.330 5.360 503,554 -0.52(-8.84%)
Jan 24, 2023 5.880 6.100 5.610 5.880 556,864 -0.04(-0.68%)
Jan 23, 2023 5.490 5.950 5.400 5.920 774,572 +0.51(+9.53%)
Jan 20, 2023 5.530 6.050 5.340 5.405 724,880 -0.23(-4.17%)
Jan 19, 2023 5.740 5.910 5.260 5.640 1,147,466 -0.21(-3.59%)
Jan 18, 2023 5.220 6.000 5.220 5.850 1,694,243 +0.47(+8.74%)
Jan 17, 2023 5.730 5.890 5.110 5.380 2,035,583 -0.22(-3.93%)
Jan 13, 2023 4.300 5.650 4.300 5.600 6,004,271 +1.19(+26.98%)
Jan 12, 2023 4.140 4.750 4.110 4.410 4,647,518 -0.04(-0.90%)
Jan 11, 2023 3.610 5.000 3.590 4.450 66,380,984 +2.19(+96.90%)
Jan 10, 2023 2.290 2.290 2.170 2.260 223,946 +0.00(+0.00%)
Jan 09, 2023 1.990 2.270 1.930 2.260 206,299 +0.34(+17.71%)
Jan 06, 2023 1.860 1.960 1.857 1.920 85,985 +0.07(+3.78%)
Jan 05, 2023 1.880 1.890 1.849 1.850 64,293 -0.03(-1.60%)
Jan 04, 2023 1.770 1.880 1.770 1.880 45,195 +0.11(+6.21%)
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.