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

Broadwind, Inc. - Common Stock (NQ:BWEN)

1.580 +0.080 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 06, 2025 1.540 1.560 1.496 1.500 29,297 -0.04(-2.60%)
May 05, 2025 1.520 1.570 1.520 1.540 49,400 +0.00(+0.00%)
May 02, 2025 1.540 1.566 1.520 1.540 57,172 +0.01(+0.65%)
May 01, 2025 1.540 1.570 1.520 1.530 19,793 -0.03(-1.92%)
Apr 30, 2025 1.510 1.568 1.490 1.560 73,949 +0.05(+3.31%)
Apr 29, 2025 1.500 1.530 1.501 1.510 23,550 +0.00(+0.00%)
Apr 28, 2025 1.530 1.570 1.490 1.510 40,355 +0.02(+1.34%)
Apr 25, 2025 1.540 1.570 1.490 1.490 153,799 -0.04(-2.61%)
Apr 24, 2025 1.580 1.620 1.500 1.530 171,154 -0.05(-3.16%)
Apr 23, 2025 1.700 1.720 1.580 1.580 95,663 -0.12(-7.06%)
Apr 22, 2025 1.680 1.710 1.650 1.700 70,927 +0.04(+2.41%)
Apr 21, 2025 1.670 1.720 1.645 1.660 85,261 -0.02(-1.19%)
Apr 17, 2025 1.640 1.690 1.620 1.680 106,445 +0.03(+1.82%)
Apr 16, 2025 1.570 1.655 1.540 1.650 132,947 +0.08(+5.10%)
Apr 15, 2025 1.540 1.580 1.520 1.570 46,366 +0.05(+3.29%)
Apr 14, 2025 1.570 1.570 1.510 1.520 42,265 -0.01(-0.65%)
Apr 11, 2025 1.560 1.570 1.530 1.530 81,175 -0.03(-1.92%)
Apr 10, 2025 1.600 1.600 1.510 1.560 104,526 -0.05(-3.11%)
Apr 09, 2025 1.550 1.678 1.545 1.610 138,585 +0.07(+4.55%)
Apr 08, 2025 1.610 1.610 1.530 1.540 53,294 -0.06(-3.75%)
Apr 07, 2025 1.490 1.626 1.490 1.600 164,888 +0.05(+2.89%)
Apr 04, 2025 1.500 1.580 1.500 1.555 125,338 -0.01(-0.32%)
Apr 03, 2025 1.490 1.560 1.455 1.560 101,771 +0.08(+5.41%)
Apr 02, 2025 1.480 1.490 1.460 1.480 60,767 +0.01(+0.68%)
Apr 01, 2025 1.460 1.480 1.450 1.470 30,859 +0.02(+1.38%)
Mar 31, 2025 1.480 1.480 1.433 1.450 65,152 -0.03(-2.03%)
Mar 28, 2025 1.500 1.550 1.470 1.480 124,326 -0.02(-1.33%)
Mar 27, 2025 1.420 1.516 1.420 1.500 151,058 +0.09(+6.38%)
Mar 26, 2025 1.430 1.440 1.410 1.410 45,066 -0.02(-1.40%)
Mar 25, 2025 1.440 1.460 1.410 1.430 188,392 +0.00(+0.00%)
Mar 24, 2025 1.430 1.460 1.420 1.430 85,087 -0.01(-0.69%)
Mar 21, 2025 1.430 1.460 1.419 1.440 32,282 +0.01(+0.70%)
Mar 20, 2025 1.470 1.485 1.430 1.430 40,935 -0.03(-2.05%)
Mar 19, 2025 1.425 1.480 1.420 1.460 56,803 +0.03(+2.10%)
Mar 18, 2025 1.440 1.471 1.410 1.430 61,705 -0.01(-0.69%)
Mar 17, 2025 1.440 1.475 1.410 1.440 186,054 -0.04(-2.70%)
Mar 14, 2025 1.490 1.500 1.450 1.480 128,776 +0.02(+1.37%)
Mar 13, 2025 1.500 1.500 1.450 1.460 74,739 -0.02(-1.35%)
Mar 12, 2025 1.520 1.530 1.470 1.480 62,831 -0.03(-1.99%)
Mar 11, 2025 1.510 1.520 1.460 1.510 109,299 +0.01(+0.67%)
Mar 10, 2025 1.520 1.560 1.480 1.500 162,449 -0.03(-1.96%)
Mar 07, 2025 1.540 1.550 1.520 1.530 80,668 -0.03(-1.92%)
Mar 06, 2025 1.590 1.640 1.550 1.560 94,055 +0.00(+0.00%)
Mar 05, 2025 1.550 1.640 1.520 1.560 175,083 +0.06(+4.00%)
Mar 04, 2025 1.500 1.520 1.462 1.500 91,440 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.