Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadwind, Inc. - Common Stock (NQ: BWEN )

1.460 -0.020 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.500 1.500 1.450 1.460 74,716 -0.02(-1.35%)
Mar 12, 2025 1.520 1.530 1.470 1.480 62,831 -0.03(-1.99%)
Mar 11, 2025 1.510 1.520 1.460 1.510 109,299 +0.01(+0.67%)
Mar 10, 2025 1.520 1.560 1.480 1.500 162,449 -0.03(-1.96%)
Mar 07, 2025 1.540 1.550 1.520 1.530 80,668 -0.03(-1.92%)
Mar 06, 2025 1.590 1.640 1.550 1.560 94,055 +0.00(+0.00%)
Mar 05, 2025 1.550 1.640 1.520 1.560 175,083 +0.06(+4.00%)
Mar 04, 2025 1.500 1.520 1.462 1.500 91,440 +0.00(+0.00%)
Mar 03, 2025 1.570 1.570 1.500 1.500 100,051 -0.07(-4.46%)
Feb 28, 2025 1.550 1.590 1.527 1.570 54,349 +0.01(+0.64%)
Feb 27, 2025 1.570 1.600 1.550 1.560 58,154 -0.01(-0.64%)
Feb 26, 2025 1.520 1.580 1.520 1.570 85,471 +0.04(+2.61%)
Feb 25, 2025 1.550 1.560 1.495 1.530 126,285 -0.02(-1.29%)
Feb 24, 2025 1.560 1.580 1.540 1.550 135,008 -0.01(-0.64%)
Feb 21, 2025 1.600 1.634 1.550 1.560 74,944 -0.04(-2.50%)
Feb 20, 2025 1.630 1.650 1.580 1.600 82,828 -0.02(-1.23%)
Feb 19, 2025 1.670 1.700 1.610 1.620 107,782 -0.06(-3.57%)
Feb 18, 2025 1.710 1.721 1.670 1.680 53,443 -0.05(-2.89%)
Feb 14, 2025 1.740 1.750 1.710 1.730 43,086 -0.01(-0.57%)
Feb 13, 2025 1.680 1.740 1.675 1.740 42,521 +0.07(+4.19%)
Feb 12, 2025 1.690 1.760 1.660 1.670 186,438 -0.04(-2.34%)
Feb 11, 2025 1.740 1.750 1.670 1.710 71,125 +0.00(+0.00%)
Feb 10, 2025 1.740 1.740 1.690 1.710 57,531 -0.05(-2.84%)
Feb 07, 2025 1.810 1.810 1.730 1.760 59,451 -0.02(-1.12%)
Feb 06, 2025 1.780 1.790 1.739 1.780 52,375 +0.00(+0.00%)
Feb 05, 2025 1.720 1.830 1.690 1.780 89,985 +0.05(+2.89%)
Feb 04, 2025 1.690 1.740 1.660 1.730 41,035 +0.04(+2.37%)
Feb 03, 2025 1.660 1.700 1.600 1.690 80,424 +0.00(+0.00%)
Jan 31, 2025 1.770 1.770 1.660 1.690 129,769 -0.05(-2.87%)
Jan 30, 2025 1.660 1.765 1.620 1.740 131,075 +0.08(+4.82%)
Jan 29, 2025 1.720 1.740 1.620 1.660 123,934 -0.06(-3.49%)
Jan 28, 2025 1.800 1.800 1.680 1.720 223,941 -0.09(-4.97%)
Jan 27, 2025 1.810 1.830 1.780 1.810 91,846 +0.00(+0.00%)
Jan 24, 2025 1.850 1.850 1.770 1.810 140,579 -0.04(-2.16%)
Jan 23, 2025 1.790 1.860 1.770 1.850 119,944 +0.06(+3.35%)
Jan 22, 2025 2.050 2.070 1.770 1.790 427,104 -0.29(-13.94%)
Jan 21, 2025 2.110 2.115 1.980 2.080 233,407 +0.05(+2.46%)
Jan 17, 2025 1.960 2.050 1.950 2.030 139,870 +0.12(+6.28%)
Jan 16, 2025 1.850 1.965 1.850 1.910 303,109 +0.04(+2.14%)
Jan 15, 2025 1.770 1.920 1.760 1.870 131,944 +0.08(+4.47%)
Jan 14, 2025 1.840 1.857 1.780 1.790 111,763 -0.05(-2.72%)
Jan 13, 2025 1.850 1.870 1.800 1.840 78,510 -0.02(-1.08%)
Jan 10, 2025 1.930 1.965 1.850 1.860 146,354 -0.06(-3.12%)
Jan 08, 2025 2.010 2.025 1.890 1.920 161,268 -0.12(-5.88%)
Jan 07, 2025 2.140 2.200 2.000 2.040 312,165 -0.10(-4.67%)
Jan 06, 2025 2.230 2.290 2.120 2.140 226,159 -0.07(-3.17%)
Jan 03, 2025 2.050 2.350 2.010 2.210 526,363 +0.16(+7.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.