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

Broadwind Energy Inc (NQ: BWEN )

1.880 +0.020 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 2.200 2.350 2.200 2.270 107,349 +0.07(+3.18%)
Sep 27, 2024 2.180 2.250 2.180 2.200 68,129 +0.03(+1.38%)
Sep 26, 2024 2.170 2.210 2.110 2.170 118,101 +0.02(+0.93%)
Sep 25, 2024 2.250 2.250 2.120 2.150 117,436 -0.09(-4.02%)
Sep 24, 2024 2.170 2.260 2.150 2.240 93,998 +0.08(+3.70%)
Sep 23, 2024 2.200 2.240 2.138 2.160 57,698 -0.02(-0.92%)
Sep 20, 2024 2.270 2.280 2.150 2.180 128,053 -0.11(-4.80%)
Sep 19, 2024 2.310 2.340 2.220 2.290 100,376 +0.10(+4.57%)
Sep 18, 2024 2.250 2.290 2.190 2.190 94,843 -0.04(-1.79%)
Sep 17, 2024 2.170 2.230 2.140 2.230 96,086 +0.07(+3.24%)
Sep 16, 2024 2.240 2.240 2.150 2.160 81,765 -0.01(-0.46%)
Sep 13, 2024 2.190 2.270 2.162 2.170 85,335 +0.04(+1.88%)
Sep 12, 2024 2.160 2.250 2.130 2.130 92,860 -0.03(-1.39%)
Sep 11, 2024 2.190 2.200 2.082 2.160 127,890 +0.03(+1.41%)
Sep 10, 2024 2.130 2.130 2.070 2.130 39,583 +0.03(+1.43%)
Sep 09, 2024 2.080 2.160 2.030 2.100 159,693 +0.02(+0.96%)
Sep 06, 2024 2.100 2.140 2.055 2.080 118,489 -0.03(-1.42%)
Sep 05, 2024 2.080 2.130 2.055 2.110 91,338 +0.04(+1.93%)
Sep 04, 2024 2.080 2.150 2.050 2.070 113,492 -0.01(-0.48%)
Sep 03, 2024 2.190 2.200 2.070 2.080 131,411 -0.11(-5.02%)
Aug 30, 2024 2.230 2.310 2.190 2.190 72,401 -0.06(-2.67%)
Aug 29, 2024 2.170 2.270 2.170 2.250 65,037 +0.07(+3.21%)
Aug 28, 2024 2.190 2.230 2.150 2.180 64,653 +0.01(+0.46%)
Aug 27, 2024 2.220 2.230 2.170 2.170 93,251 -0.04(-1.81%)
Aug 26, 2024 2.370 2.370 2.200 2.210 137,056 -0.12(-5.15%)
Aug 23, 2024 2.280 2.380 2.280 2.330 114,283 +0.07(+3.10%)
Aug 22, 2024 2.260 2.353 2.220 2.260 251,281 +0.04(+1.80%)
Aug 21, 2024 2.140 2.250 2.110 2.220 249,377 +0.13(+6.22%)
Aug 20, 2024 2.120 2.170 2.050 2.090 231,209 -0.05(-2.34%)
Aug 19, 2024 2.220 2.240 2.020 2.140 283,138 -0.09(-4.04%)
Aug 16, 2024 2.180 2.290 2.130 2.230 234,920 +0.02(+0.90%)
Aug 15, 2024 2.160 2.390 2.160 2.210 276,911 +0.07(+3.27%)
Aug 14, 2024 2.300 2.395 2.135 2.140 258,359 -0.16(-6.96%)
Aug 13, 2024 2.500 2.520 2.250 2.300 261,483 -0.15(-6.12%)
Aug 12, 2024 2.620 2.680 2.440 2.450 157,224 -0.19(-7.20%)
Aug 09, 2024 2.660 2.712 2.579 2.640 98,160 -0.02(-0.75%)
Aug 08, 2024 2.700 2.740 2.640 2.660 141,105 +0.03(+1.14%)
Aug 07, 2024 2.930 2.930 2.600 2.630 115,178 -0.22(-7.72%)
Aug 06, 2024 2.800 2.930 2.780 2.850 98,276 +0.08(+2.89%)
Aug 05, 2024 2.760 2.917 2.610 2.770 197,711 -0.25(-8.28%)
Aug 02, 2024 3.090 3.090 2.940 3.020 130,796 -0.16(-5.03%)
Aug 01, 2024 3.230 3.330 3.100 3.180 87,778 -0.08(-2.45%)
Jul 31, 2024 3.200 3.320 3.195 3.260 111,063 +0.08(+2.52%)
Jul 30, 2024 3.170 3.200 3.070 3.180 80,446 +0.05(+1.60%)
Jul 29, 2024 3.390 3.440 3.075 3.130 433,192 -0.23(-6.85%)
Jul 26, 2024 3.270 3.370 3.190 3.360 91,245 +0.14(+4.35%)
Jul 25, 2024 3.210 3.299 3.100 3.220 60,537 +0.01(+0.31%)
Jul 24, 2024 3.350 3.370 3.210 3.210 66,958 -0.18(-5.31%)
Jul 23, 2024 3.320 3.410 3.275 3.390 59,114 +0.05(+1.50%)
Jul 22, 2024 3.220 3.380 3.180 3.340 100,898 +0.14(+4.37%)
Jul 19, 2024 3.210 3.240 3.142 3.200 88,557 -0.01(-0.31%)
Jul 18, 2024 3.380 3.450 3.190 3.210 111,329 -0.16(-4.75%)
Jul 17, 2024 3.530 3.640 3.305 3.370 191,117 -0.29(-7.92%)
Jul 16, 2024 3.520 3.690 3.510 3.660 129,985 +0.18(+5.17%)
Jul 15, 2024 3.380 3.509 3.180 3.480 207,640 +0.10(+2.96%)
Jul 12, 2024 3.430 3.520 3.340 3.380 130,256 +0.01(+0.30%)
Jul 11, 2024 3.260 3.440 3.260 3.370 116,994 +0.16(+4.98%)
Jul 10, 2024 3.130 3.250 3.110 3.210 77,596 +0.06(+1.90%)
Jul 09, 2024 3.200 3.380 3.110 3.150 125,731 -0.04(-1.25%)
Jul 08, 2024 3.080 3.300 3.030 3.190 204,798 +0.13(+4.25%)
Jul 05, 2024 3.220 3.250 3.030 3.060 153,048 -0.21(-6.42%)
Jul 03, 2024 3.050 3.300 3.040 3.270 68,278 +0.16(+5.14%)
Jul 02, 2024 3.130 3.240 3.110 3.110 116,255 -0.15(-4.60%)
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.