Skip to main content

Broadwind Energy Inc (NQ: BWEN )

4.000 +0.030 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.000 4.150 3.910 4.000 238,936 +0.03(+0.76%)
Jun 17, 2024 3.720 4.065 3.600 3.970 382,291 +0.24(+6.43%)
Jun 14, 2024 3.960 3.980 3.672 3.730 272,967 -0.27(-6.75%)
Jun 13, 2024 4.000 4.020 3.840 4.000 149,423 +0.00(+0.00%)
Jun 12, 2024 3.960 4.330 3.910 4.000 263,480 +0.11(+2.83%)
Jun 11, 2024 4.010 4.050 3.830 3.890 189,521 -0.11(-2.75%)
Jun 10, 2024 3.940 4.330 3.810 4.000 410,749 -0.01(-0.25%)
Jun 07, 2024 3.830 4.100 3.800 4.010 225,292 +0.17(+4.43%)
Jun 06, 2024 3.890 4.150 3.800 3.840 199,335 -0.10(-2.54%)
Jun 05, 2024 3.660 4.120 3.660 3.940 314,959 +0.36(+10.06%)
Jun 04, 2024 3.850 3.879 3.440 3.580 277,824 -0.30(-7.73%)
Jun 03, 2024 3.860 4.150 3.860 3.880 352,193 +0.05(+1.31%)
May 31, 2024 3.960 3.975 3.710 3.830 236,583 -0.12(-3.04%)
May 30, 2024 4.110 4.175 3.790 3.950 194,091 -0.14(-3.42%)
May 29, 2024 4.320 4.400 3.990 4.090 358,190 -0.33(-7.47%)
May 28, 2024 4.150 4.650 3.940 4.420 880,582 +0.31(+7.54%)
May 24, 2024 3.650 4.150 3.630 4.110 395,360 +0.45(+12.30%)
May 23, 2024 3.610 3.850 3.520 3.660 321,818 -0.01(-0.27%)
May 22, 2024 3.630 3.719 3.440 3.670 370,989 +0.07(+1.94%)
May 21, 2024 3.850 3.970 3.510 3.600 563,469 -0.34(-8.63%)
May 20, 2024 3.700 4.100 3.680 3.940 1,208,690 +0.51(+14.87%)
May 17, 2024 2.860 3.650 2.860 3.430 1,333,407 +0.71(+26.10%)
May 16, 2024 2.640 2.738 2.590 2.720 138,894 +0.11(+4.21%)
May 15, 2024 2.420 2.630 2.420 2.610 161,562 +0.17(+6.97%)
May 14, 2024 2.300 2.660 2.300 2.440 436,035 +0.25(+11.42%)
May 13, 2024 2.230 2.230 2.140 2.190 90,458 +0.04(+1.86%)
May 10, 2024 2.140 2.180 2.120 2.150 47,413 +0.01(+0.47%)
May 09, 2024 2.160 2.230 2.100 2.140 80,786 -0.02(-0.93%)
May 08, 2024 2.170 2.200 2.120 2.160 50,915 -0.01(-0.46%)
May 07, 2024 2.250 2.260 2.160 2.170 74,063 -0.03(-1.36%)
May 06, 2024 2.250 2.290 2.200 2.200 85,462 -0.03(-1.35%)
May 03, 2024 2.170 2.240 2.170 2.230 48,247 +0.08(+3.72%)
May 02, 2024 2.140 2.180 2.110 2.150 51,512 +0.02(+0.94%)
May 01, 2024 2.150 2.160 2.060 2.130 33,222 +0.01(+0.47%)
Apr 30, 2024 2.280 2.280 2.100 2.120 112,260 -0.09(-4.07%)
Apr 29, 2024 2.200 2.260 2.190 2.210 54,619 +0.03(+1.38%)
Apr 26, 2024 2.080 2.220 2.080 2.180 34,956 +0.10(+4.81%)
Apr 25, 2024 2.100 2.128 2.020 2.080 99,438 -0.06(-2.80%)
Apr 24, 2024 2.150 2.210 2.070 2.140 72,050 -0.01(-0.47%)
Apr 23, 2024 2.180 2.280 2.100 2.150 98,944 -0.03(-1.38%)
Apr 22, 2024 2.300 2.300 2.150 2.180 79,045 -0.05(-2.24%)
Apr 19, 2024 2.230 2.270 2.211 2.230 43,408 -0.04(-1.76%)
Apr 18, 2024 2.270 2.300 2.235 2.270 24,538 +0.03(+1.34%)
Apr 17, 2024 2.330 2.330 2.230 2.240 58,845 -0.06(-2.61%)
Apr 16, 2024 2.260 2.350 2.225 2.300 77,788 +0.04(+1.77%)
Apr 15, 2024 2.310 2.345 2.250 2.260 65,876 -0.05(-2.16%)
Apr 12, 2024 2.390 2.410 2.310 2.310 49,297 -0.06(-2.53%)
Apr 11, 2024 2.340 2.400 2.250 2.370 59,786 +0.01(+0.42%)
Apr 10, 2024 2.340 2.400 2.330 2.360 44,054 -0.04(-1.67%)
Apr 09, 2024 2.560 2.605 2.380 2.400 43,478 -0.13(-5.14%)
Apr 08, 2024 2.620 2.630 2.520 2.530 109,446 -0.03(-1.17%)
Apr 05, 2024 2.530 2.630 2.520 2.560 52,202 -0.02(-0.78%)
Apr 04, 2024 2.490 2.650 2.480 2.580 169,417 +0.08(+3.20%)
Apr 03, 2024 2.500 2.530 2.460 2.500 82,349 +0.05(+2.04%)
Apr 02, 2024 2.440 2.490 2.360 2.450 42,944 -0.04(-1.61%)
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.