Broadwind Energy Inc (NQ: BWEN )

2.526 -0.024 (-0.96%)
Streaming Delayed Price Updated: 1:41 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 2.690 2.840 2.600 2.700 174,321 -0.07(-2.53%)
Dec 29, 2023 2.940 3.000 2.750 2.770 139,076 -0.16(-5.46%)
Dec 28, 2023 2.860 3.010 2.860 2.930 114,491 +0.04(+1.38%)
Dec 27, 2023 2.850 3.050 2.850 2.890 163,382 +0.05(+1.76%)
Dec 26, 2023 2.870 3.000 2.830 2.840 225,090 +0.01(+0.35%)
Dec 22, 2023 2.630 2.840 2.630 2.830 123,074 +0.21(+8.02%)
Dec 21, 2023 2.650 2.720 2.605 2.620 177,291 -0.01(-0.38%)
Dec 20, 2023 2.590 2.800 2.570 2.630 236,280 +0.06(+2.33%)
Dec 19, 2023 2.490 2.580 2.490 2.570 97,306 +0.09(+3.63%)
Dec 18, 2023 2.560 2.610 2.470 2.480 176,924 -0.02(-0.80%)
Dec 15, 2023 2.600 2.640 2.440 2.500 252,047 +0.02(+0.81%)
Dec 14, 2023 2.300 2.480 2.285 2.480 506,600 +0.24(+10.71%)
Dec 13, 2023 2.230 2.260 2.150 2.240 150,510 +0.02(+0.90%)
Dec 12, 2023 2.270 2.275 2.200 2.220 133,383 -0.04(-1.77%)
Dec 11, 2023 2.310 2.348 2.160 2.260 236,939 -0.09(-3.83%)
Dec 08, 2023 2.310 2.380 2.300 2.350 70,068 +0.05(+2.17%)
Dec 07, 2023 2.310 2.350 2.274 2.300 127,823 +0.03(+1.32%)
Dec 06, 2023 2.210 2.340 2.210 2.270 93,278 +0.02(+0.89%)
Dec 05, 2023 2.410 2.413 2.250 2.250 82,840 -0.16(-6.64%)
Dec 04, 2023 2.240 2.470 2.240 2.410 171,947 +0.15(+6.64%)
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.