Broadwind Energy Inc (NQ: BWEN )

3.660 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 2.410 2.490 2.350 2.490 220,606 +0.11(+4.62%)
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%)
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.