Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Broadwind Energy Inc (NQ: BWEN ) 2.115 +0.035 (+1.68%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 2.120 2.130 2.070 2.115 96,690 +0.04(+1.68%) Oct 17, 2024 2.130 2.130 2.080 2.080 64,035 -0.07(-3.26%) Oct 16, 2024 2.090 2.150 2.060 2.150 70,702 +0.09(+4.37%) Oct 15, 2024 2.140 2.140 2.010 2.060 153,146 -0.03(-1.44%) Oct 14, 2024 2.180 2.180 2.085 2.090 93,045 -0.08(-3.69%) Oct 11, 2024 2.170 2.190 2.150 2.170 47,733 -0.01(-0.46%) Oct 10, 2024 2.230 2.280 2.100 2.180 161,644 -0.05(-2.24%) Oct 09, 2024 2.140 2.289 2.138 2.230 155,013 +0.09(+4.21%) Oct 08, 2024 2.090 2.170 2.070 2.140 212,399 +0.05(+2.39%) Oct 07, 2024 2.090 2.120 2.070 2.090 78,349 -0.02(-0.95%) Oct 04, 2024 2.140 2.170 2.080 2.110 125,283 -0.02(-0.94%) Oct 03, 2024 2.170 2.175 2.121 2.130 60,481 -0.05(-2.29%) Oct 02, 2024 2.220 2.240 2.150 2.180 101,374 -0.01(-0.46%) Oct 01, 2024 2.290 2.300 2.170 2.190 97,920 -0.08(-3.52%) Sep 30, 2024 2.200 2.350 2.200 2.270 107,349 +0.07(+3.18%) Sep 27, 2024 2.180 2.250 2.180 2.200 68,129 +0.03(+1.38%) Sep 26, 2024 2.170 2.210 2.110 2.170 118,101 +0.02(+0.93%) Sep 25, 2024 2.250 2.250 2.120 2.150 117,436 -0.09(-4.02%) Sep 24, 2024 2.170 2.260 2.150 2.240 93,998 +0.08(+3.70%) Sep 23, 2024 2.200 2.240 2.138 2.160 57,698 -0.02(-0.92%) Sep 20, 2024 2.270 2.280 2.150 2.180 128,053 -0.11(-4.80%) Sep 19, 2024 2.310 2.340 2.220 2.290 100,376 +0.10(+4.57%) Sep 18, 2024 2.250 2.290 2.190 2.190 94,843 -0.04(-1.79%) Sep 17, 2024 2.170 2.230 2.140 2.230 96,086 +0.07(+3.24%) Sep 16, 2024 2.240 2.240 2.150 2.160 81,765 -0.01(-0.46%) Sep 13, 2024 2.190 2.270 2.162 2.170 85,335 +0.04(+1.88%) Sep 12, 2024 2.160 2.250 2.130 2.130 92,860 -0.03(-1.39%) Sep 11, 2024 2.190 2.200 2.082 2.160 127,890 +0.03(+1.41%) Sep 10, 2024 2.130 2.130 2.070 2.130 39,583 +0.03(+1.43%) Sep 09, 2024 2.080 2.160 2.030 2.100 159,693 +0.02(+0.96%) Sep 06, 2024 2.100 2.140 2.055 2.080 118,489 -0.03(-1.42%) Sep 05, 2024 2.080 2.130 2.055 2.110 91,338 +0.04(+1.93%) Sep 04, 2024 2.080 2.150 2.050 2.070 113,492 -0.01(-0.48%) Sep 03, 2024 2.190 2.200 2.070 2.080 131,411 -0.11(-5.02%) Aug 30, 2024 2.230 2.310 2.190 2.190 72,401 -0.06(-2.67%) Aug 29, 2024 2.170 2.270 2.170 2.250 65,037 +0.07(+3.21%) Aug 28, 2024 2.190 2.230 2.150 2.180 64,653 +0.01(+0.46%) Aug 27, 2024 2.220 2.230 2.170 2.170 93,251 -0.04(-1.81%) Aug 26, 2024 2.370 2.370 2.200 2.210 137,056 -0.12(-5.15%) Aug 23, 2024 2.280 2.380 2.280 2.330 114,283 +0.07(+3.10%) Aug 22, 2024 2.260 2.353 2.220 2.260 251,281 +0.04(+1.80%) Aug 21, 2024 2.140 2.250 2.110 2.220 249,377 +0.13(+6.22%) Aug 20, 2024 2.120 2.170 2.050 2.090 231,209 -0.05(-2.34%) Aug 19, 2024 2.220 2.240 2.020 2.140 283,138 -0.09(-4.04%) Aug 16, 2024 2.180 2.290 2.130 2.230 234,920 +0.02(+0.90%) Aug 15, 2024 2.160 2.390 2.160 2.210 276,911 +0.07(+3.27%) Aug 14, 2024 2.300 2.395 2.135 2.140 258,359 -0.16(-6.96%) Aug 13, 2024 2.500 2.520 2.250 2.300 261,483 -0.15(-6.12%) Aug 12, 2024 2.620 2.680 2.440 2.450 157,224 -0.19(-7.20%) Aug 09, 2024 2.660 2.712 2.579 2.640 98,160 -0.02(-0.75%) Aug 08, 2024 2.700 2.740 2.640 2.660 141,105 +0.03(+1.14%) Aug 07, 2024 2.930 2.930 2.600 2.630 115,178 -0.22(-7.72%) Aug 06, 2024 2.800 2.930 2.780 2.850 98,276 +0.08(+2.89%) Aug 05, 2024 2.760 2.917 2.610 2.770 197,711 -0.25(-8.28%) Aug 02, 2024 3.090 3.090 2.940 3.020 130,796 -0.16(-5.03%) 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.