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 28, 2024 2.330 2.410 2.330 2.380 49,726 +0.02(+0.85%)
Mar 27, 2024 2.340 2.400 2.330 2.360 63,599 +0.01(+0.43%)
Mar 26, 2024 2.250 2.400 2.220 2.350 81,523 +0.13(+5.86%)
Mar 25, 2024 2.320 2.430 2.220 2.220 114,981 -0.11(-4.72%)
Mar 22, 2024 2.420 2.420 2.310 2.330 44,088 -0.04(-1.69%)
Mar 21, 2024 2.460 2.550 2.370 2.370 106,785 -0.06(-2.47%)
Mar 20, 2024 2.390 2.450 2.370 2.430 92,507 +0.07(+2.97%)
Mar 19, 2024 2.260 2.386 2.260 2.360 76,990 +0.10(+4.42%)
Mar 18, 2024 2.290 2.300 2.200 2.260 82,119 +0.04(+1.80%)
Mar 15, 2024 2.280 2.340 2.220 2.220 113,234 -0.06(-2.63%)
Mar 14, 2024 2.320 2.350 2.258 2.280 74,302 -0.07(-2.98%)
Mar 13, 2024 2.300 2.380 2.300 2.350 48,562 +0.03(+1.29%)
Mar 12, 2024 2.360 2.385 2.300 2.320 71,950 -0.04(-1.69%)
Mar 11, 2024 2.440 2.450 2.300 2.360 116,555 -0.01(-0.42%)
Mar 08, 2024 2.430 2.478 2.350 2.370 76,936 -0.03(-1.25%)
Mar 07, 2024 2.340 2.400 2.230 2.400 74,155 +0.09(+3.90%)
Mar 06, 2024 2.300 2.440 2.240 2.310 184,409 +0.05(+2.21%)
Mar 05, 2024 2.400 2.580 2.160 2.260 557,827 -0.16(-6.61%)
Mar 04, 2024 2.570 2.650 2.370 2.420 133,217 -0.14(-5.47%)
Mar 01, 2024 2.510 2.600 2.480 2.560 66,213 +0.08(+3.23%)
Feb 29, 2024 2.540 2.590 2.460 2.480 32,343 -0.05(-1.98%)
Feb 28, 2024 2.550 2.580 2.510 2.530 39,712 -0.02(-0.78%)
Feb 27, 2024 2.570 2.620 2.550 2.550 17,907 -0.01(-0.39%)
Feb 26, 2024 2.470 2.590 2.450 2.560 47,060 +0.09(+3.64%)
Feb 23, 2024 2.410 2.520 2.370 2.470 79,520 +0.04(+1.65%)
Feb 22, 2024 2.510 2.585 2.370 2.430 81,046 -0.11(-4.33%)
Feb 21, 2024 2.640 2.740 2.530 2.540 67,721 -0.14(-5.22%)
Feb 20, 2024 2.610 2.720 2.560 2.680 121,536 +0.01(+0.37%)
Feb 16, 2024 2.690 2.770 2.610 2.670 115,773 +0.00(+0.00%)
Feb 15, 2024 2.510 2.700 2.510 2.670 139,068 +0.11(+4.30%)
Feb 14, 2024 2.520 2.590 2.440 2.560 59,086 +0.13(+5.35%)
Feb 13, 2024 2.530 2.530 2.401 2.430 62,867 -0.12(-4.71%)
Feb 12, 2024 2.570 2.650 2.510 2.550 84,597 +0.00(+0.00%)
Feb 09, 2024 2.440 2.570 2.400 2.550 69,155 +0.13(+5.37%)
Feb 08, 2024 2.400 2.450 2.380 2.420 48,781 +0.02(+0.83%)
Feb 07, 2024 2.460 2.470 2.380 2.400 55,713 -0.04(-1.64%)
Feb 06, 2024 2.330 2.450 2.330 2.440 68,601 +0.10(+4.27%)
Feb 05, 2024 2.380 2.410 2.300 2.340 141,839 -0.06(-2.50%)
Feb 02, 2024 2.350 2.430 2.350 2.400 65,251 +0.03(+1.27%)
Feb 01, 2024 2.360 2.470 2.350 2.370 45,549 +0.03(+1.28%)
Jan 31, 2024 2.420 2.450 2.320 2.340 63,959 -0.08(-3.31%)
Jan 30, 2024 2.440 2.460 2.370 2.420 27,992 -0.01(-0.41%)
Jan 29, 2024 2.410 2.485 2.350 2.430 52,851 +0.03(+1.25%)
Jan 26, 2024 2.400 2.458 2.350 2.400 81,056 -0.03(-1.23%)
Jan 25, 2024 2.430 2.465 2.330 2.430 83,167 +0.00(+0.00%)
Jan 24, 2024 2.520 2.580 2.430 2.430 60,622 -0.10(-3.95%)
Jan 23, 2024 2.510 2.610 2.510 2.530 48,159 +0.05(+2.02%)
Jan 22, 2024 2.540 2.670 2.440 2.480 101,819 -0.05(-1.98%)
Jan 19, 2024 2.500 2.540 2.410 2.530 120,991 +0.04(+1.61%)
Jan 18, 2024 2.400 2.510 2.395 2.490 94,476 +0.05(+2.05%)
Jan 17, 2024 2.420 2.470 2.390 2.440 30,951 +0.01(+0.41%)
Jan 16, 2024 2.500 2.517 2.350 2.430 72,402 -0.09(-3.57%)
Jan 12, 2024 2.500 2.602 2.500 2.520 70,024 +0.02(+0.80%)
Jan 11, 2024 2.580 2.580 2.450 2.500 76,559 -0.08(-3.10%)
Jan 10, 2024 2.590 2.620 2.540 2.580 39,898 -0.01(-0.39%)
Jan 09, 2024 2.700 2.710 2.550 2.590 155,782 -0.06(-2.26%)
Jan 08, 2024 2.530 2.700 2.495 2.650 107,967 +0.13(+5.16%)
Jan 05, 2024 2.650 2.660 2.490 2.520 131,356 -0.16(-5.97%)
Jan 04, 2024 2.620 2.700 2.620 2.680 34,898 +0.07(+2.68%)
Jan 03, 2024 2.700 2.700 2.520 2.610 150,011 -0.09(-3.33%)
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.