Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.510 -0.070 (-2.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2025	2.750	2.810	2.350	2.510	744,798	-0.07(-2.71%)
Jul 16, 2025	2.210	2.580	2.165	2.580	847,011	+0.40(+18.35%)
Jul 15, 2025	1.920	2.310	1.920	2.180	1,092,342	+0.29(+15.34%)
Jul 14, 2025	1.880	1.900	1.840	1.890	116,419	+0.01(+0.53%)
Jul 11, 2025	1.850	1.880	1.840	1.880	66,300	+0.00(+0.00%)
Jul 10, 2025	1.870	1.880	1.845	1.880	31,048	+0.00(+0.00%)
Jul 09, 2025	1.820	1.880	1.795	1.880	90,808	+0.06(+3.30%)
Jul 08, 2025	1.800	1.855	1.790	1.820	100,904	+0.02(+1.11%)
Jul 07, 2025	1.850	1.860	1.770	1.800	148,152	-0.04(-2.17%)
Jul 03, 2025	1.860	1.960	1.810	1.840	137,136	-0.03(-1.60%)
Jul 02, 2025	1.800	1.870	1.795	1.870	59,452	+0.07(+3.89%)
Jul 01, 2025	1.810	1.820	1.790	1.800	54,715	-0.01(-0.55%)
Jun 30, 2025	1.840	1.880	1.800	1.810	51,196	-0.04(-2.16%)
Jun 27, 2025	1.890	1.890	1.810	1.850	68,001	-0.05(-2.63%)
Jun 26, 2025	1.880	1.910	1.810	1.900	77,647	+0.03(+1.60%)
Jun 25, 2025	1.870	1.950	1.845	1.870	129,135	+0.00(+0.00%)
Jun 24, 2025	1.830	1.870	1.800	1.870	86,781	+0.08(+4.47%)
Jun 23, 2025	1.770	1.790	1.730	1.790	48,270	+0.02(+1.13%)
Jun 20, 2025	1.800	1.840	1.731	1.770	51,461	-0.02(-1.12%)
Jun 18, 2025	1.820	1.820	1.762	1.790	75,815	-0.02(-1.10%)
Jun 17, 2025	1.850	1.899	1.805	1.810	97,570	-0.06(-3.21%)
Jun 16, 2025	1.810	1.890	1.780	1.870	80,899	+0.10(+5.65%)
Jun 13, 2025	1.890	1.890	1.770	1.770	54,984	-0.12(-6.35%)
Jun 12, 2025	1.880	1.905	1.830	1.890	80,313	+0.01(+0.53%)
Jun 11, 2025	1.870	1.919	1.870	1.880	51,369	-0.02(-0.79%)
Jun 10, 2025	1.970	1.970	1.850	1.895	63,778	-0.06(-3.32%)
Jun 09, 2025	1.890	1.990	1.870	1.960	288,402	+0.13(+7.10%)
Jun 06, 2025	1.830	1.880	1.810	1.830	89,834	+0.02(+1.10%)
Jun 05, 2025	1.780	1.950	1.780	1.810	332,159	+0.12(+7.10%)
Jun 04, 2025	1.740	1.774	1.680	1.690	95,174	-0.07(-3.98%)
Jun 03, 2025	1.640	1.800	1.640	1.760	150,812	+0.10(+6.02%)
Jun 02, 2025	1.680	1.680	1.640	1.660	53,052	+0.00(+0.00%)
May 30, 2025	1.659	1.660	1.625	1.660	57,861	-0.01(-0.60%)
May 29, 2025	1.690	1.750	1.635	1.670	92,305	-0.03(-1.76%)
May 28, 2025	1.720	1.760	1.700	1.700	37,731	-0.02(-1.16%)
May 27, 2025	1.720	1.760	1.700	1.720	49,262	+0.00(+0.00%)
May 23, 2025	1.730	1.766	1.720	1.720	38,453	-0.03(-1.71%)
May 22, 2025	1.800	1.836	1.740	1.750	66,361	-0.05(-2.78%)
May 21, 2025	1.740	1.840	1.740	1.800	54,319	+0.02(+1.12%)
May 20, 2025	1.810	1.850	1.770	1.780	55,410	-0.05(-2.73%)
May 19, 2025	1.870	1.875	1.780	1.830	51,338	-0.05(-2.66%)
May 16, 2025	1.880	2.020	1.880	1.880	264,849	-0.01(-0.53%)
May 15, 2025	1.680	1.900	1.680	1.890	458,546	+0.23(+13.86%)
May 14, 2025	1.680	1.810	1.660	1.660	226,016	+0.01(+0.61%)
May 13, 2025	1.550	1.800	1.450	1.650	632,993	+0.04(+2.48%)
May 12, 2025	1.640	1.640	1.610	1.610	69,825	-0.01(-0.62%)
May 09, 2025	1.630	1.640	1.580	1.620	34,981	+0.02(+1.25%)
May 08, 2025	1.600	1.620	1.590	1.600	27,428	+0.02(+1.27%)
May 07, 2025	1.530	1.610	1.485	1.580	97,144	+0.08(+5.33%)
May 06, 2025	1.540	1.560	1.496	1.500	29,297	-0.04(-2.60%)
May 05, 2025	1.520	1.570	1.520	1.540	49,400	+0.00(+0.00%)
May 02, 2025	1.540	1.566	1.520	1.540	57,172	+0.01(+0.65%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices