Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Broadwind Energy Inc (NQ: BWEN )

1.820 -0.100 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 3.960 3.975 3.710 3.830 236,583 -0.12(-3.04%)
May 30, 2024 4.110 4.175 3.790 3.950 194,091 -0.14(-3.42%)
May 29, 2024 4.320 4.400 3.990 4.090 358,190 -0.33(-7.47%)
May 28, 2024 4.150 4.650 3.940 4.420 880,582 +0.31(+7.54%)
May 24, 2024 3.650 4.150 3.630 4.110 395,360 +0.45(+12.30%)
May 23, 2024 3.610 3.850 3.520 3.660 321,818 -0.01(-0.27%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.