Broadwind Energy Inc (NQ: BWEN )

8.980 USD -1.510 (-14.39%)
Official Closing Price Updated: 7:56 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 9.120 9.210 8.500 8.980 1,598,600 -1.51(-14.39%)
Jan 21, 2021 10.20 10.85 9.540 10.49 1,026,628 +0.12(+1.16%)
Jan 20, 2021 8.270 10.44 8.270 10.37 1,723,534 +2.08(+25.09%)
Jan 19, 2021 8.700 8.790 7.990 8.290 645,737 -0.01(-0.12%)
Jan 15, 2021 8.170 8.520 7.710 8.300 546,400 +0.23(+2.85%)
Jan 14, 2021 8.760 8.800 8.070 8.070 542,565 -0.55(-6.38%)
Jan 13, 2021 8.950 8.970 8.480 8.620 444,702 -0.28(-3.15%)
Jan 12, 2021 9.220 9.390 8.530 8.900 584,819 -0.15(-1.66%)
Jan 11, 2021 8.300 9.160 8.000 9.050 880,523 +0.18(+2.03%)
Jan 08, 2021 9.830 10.50 8.800 8.870 1,427,200 -0.59(-6.24%)
Jan 07, 2021 9.000 9.600 8.330 9.460 1,168,435 +1.19(+14.39%)
Jan 06, 2021 8.000 9.050 7.770 8.270 1,456,669 +0.94(+12.82%)
Jan 05, 2021 8.020 8.200 7.220 7.330 690,296 -0.57(-7.22%)
Jan 04, 2021 8.060 8.530 7.660 7.900 798,781 -0.03(-0.38%)
Dec 31, 2020 7.930 7.930 7.930 3,199,782 -0.16(-1.98%)
Dec 30, 2020 7.660 8.540 7.600 8.090 3,199,782 +0.37(+4.79%)
Dec 29, 2020 7.660 7.910 6.580 7.720 1,940,733 -1.03(-11.77%)
Dec 28, 2020 6.220 8.850 6.200 8.750 4,565,464 +2.74(+45.59%)
Dec 24, 2020 6.290 6.300 5.880 6.010 638,100 +0.16(+2.74%)
Dec 23, 2020 5.800 6.320 5.520 5.850 1,789,608 +0.45(+8.33%)
Dec 22, 2020 4.592 5.600 4.567 5.400 1,004,729 +1.00(+22.73%)
Dec 21, 2020 4.160 4.460 4.160 4.400 180,420 +0.07(+1.62%)
Dec 18, 2020 4.140 4.564 4.130 4.330 362,600 +0.21(+5.10%)
Dec 17, 2020 4.300 4.370 4.060 4.120 153,629 -0.09(-2.14%)
Dec 16, 2020 4.370 4.460 4.120 4.210 207,635 -0.05(-1.17%)
Dec 15, 2020 3.980 4.340 3.960 4.260 387,286 +0.31(+7.85%)
Dec 14, 2020 3.900 4.170 3.850 3.950 212,198 +0.08(+2.07%)
Dec 11, 2020 3.970 4.189 3.750 3.870 227,900 -0.11(-2.76%)
Dec 10, 2020 3.890 4.070 3.860 3.980 207,382 +0.12(+3.11%)
Dec 09, 2020 4.170 4.270 3.850 3.860 329,466 -0.31(-7.43%)
Dec 08, 2020 4.150 4.290 3.972 4.170 239,760 +0.08(+1.96%)
Dec 07, 2020 4.380 4.421 4.040 4.090 203,064 -0.26(-5.98%)
Dec 04, 2020 4.250 4.440 4.100 4.350 256,900 +0.13(+3.08%)
Dec 03, 2020 4.370 4.470 4.220 4.220 142,360 -0.13(-2.99%)
Dec 02, 2020 4.750 4.750 4.320 4.350 288,502 -0.14(-3.12%)
Dec 01, 2020 4.750 4.750 4.400 4.490 245,338 -0.17(-3.65%)
Nov 30, 2020 4.920 4.965 4.540 4.660 268,995 -0.16(-3.32%)
Nov 27, 2020 4.750 5.090 4.740 4.820 256,500 +0.05(+1.05%)
Nov 25, 2020 4.990 5.000 4.610 4.770 398,500 -0.30(-5.92%)
Nov 24, 2020 5.220 5.560 4.870 5.070 1,285,821 +0.20(+4.11%)
Nov 23, 2020 4.890 4.920 4.370 4.870 854,173 +0.20(+4.28%)
Nov 20, 2020 4.390 4.920 4.330 4.670 2,032,800 +0.47(+11.19%)
Nov 19, 2020 3.830 4.250 3.830 4.200 468,185 +0.37(+9.66%)
Nov 18, 2020 4.000 4.020 3.810 3.830 140,767 -0.08(-2.05%)
Nov 17, 2020 3.760 4.070 3.760 3.910 346,304 +0.20(+5.39%)
Nov 16, 2020 3.600 3.750 3.450 3.710 211,953 +0.12(+3.34%)
Nov 13, 2020 3.360 3.650 3.260 3.590 241,900 +0.25(+7.49%)
Nov 12, 2020 3.380 3.420 3.270 3.340 71,380 +0.00(+0.00%)
Nov 11, 2020 3.380 3.480 3.260 3.340 64,243 -0.02(-0.60%)
Nov 10, 2020 3.210 3.450 3.180 3.360 169,696 +0.16(+5.00%)
Nov 09, 2020 3.501 3.501 3.180 3.200 357,614 +0.00(+0.00%)
Nov 06, 2020 3.250 3.410 3.030 3.200 323,900 -0.02(-0.62%)
Nov 05, 2020 3.710 3.800 3.121 3.220 625,343 -0.18(-5.29%)
Nov 04, 2020 3.750 3.980 3.350 3.400 516,569 -0.70(-17.07%)
Nov 03, 2020 4.020 4.100 3.940 4.100 112,923 +0.19(+4.86%)
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.