NASDAQ:BWEN
$5.23
(
-7.92%
)
Friday, 3rd Feb 2023
Broadwind Energy Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.77 | $6.10 | Friday, 3rd Feb 2023 BWEN stock ended at $5.23. This is 7.92% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 8.06% from a day low at $5.21 to a day high of $5.63. |
| 90 days | $1.54 | $6.10 | |
| 52 weeks | $1.46 | $6.10 |
Historical Broadwind Energy prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $5.59 | $5.63 | $5.21 | $5.23 | 369 071 |
| 2023-02-02 | $5.58 | $6.06 | $5.52 | $5.68 | 1 129 171 |
| 2023-02-01 | $5.40 | $5.62 | $5.26 | $5.50 | 272 079 |
| 2023-01-31 | $5.30 | $5.70 | $5.19 | $5.40 | 345 181 |
| 2023-01-30 | $5.25 | $5.47 | $5.14 | $5.30 | 279 858 |
| 2023-01-27 | $5.22 | $5.53 | $5.02 | $5.32 | 414 885 |
| 2023-01-26 | $5.40 | $5.69 | $5.02 | $5.24 | 687 734 |
| 2023-01-25 | $5.72 | $5.79 | $5.33 | $5.36 | 499 890 |
| 2023-01-24 | $5.88 | $6.10 | $5.61 | $5.88 | 554 625 |
| 2023-01-23 | $5.49 | $5.95 | $5.40 | $5.92 | 774 127 |
| 2023-01-20 | $5.53 | $6.05 | $5.34 | $5.41 | 724 880 |
| 2023-01-19 | $5.74 | $5.91 | $5.26 | $5.64 | 1 154 714 |
| 2023-01-18 | $5.22 | $6.00 | $5.22 | $5.85 | 1 697 146 |
| 2023-01-17 | $5.73 | $5.89 | $5.11 | $5.38 | 2 044 500 |
| 2023-01-13 | $4.30 | $5.65 | $4.30 | $5.60 | 6 004 266 |
| 2023-01-12 | $4.14 | $4.75 | $4.11 | $4.41 | 4 666 800 |
| 2023-01-11 | $3.61 | $5.00 | $3.59 | $4.45 | 66 455 700 |
| 2023-01-10 | $2.29 | $2.29 | $2.17 | $2.26 | 606 800 |
| 2023-01-09 | $1.99 | $2.27 | $1.93 | $2.26 | 206 300 |
| 2023-01-06 | $1.86 | $1.96 | $1.86 | $1.92 | 86 000 |
| 2023-01-05 | $1.88 | $1.89 | $1.85 | $1.85 | 61 186 |
| 2023-01-04 | $1.77 | $1.88 | $1.77 | $1.88 | 45 090 |
| 2023-01-03 | $1.77 | $1.81 | $1.77 | $1.77 | 19 109 |
| 2022-12-30 | $1.78 | $1.82 | $1.78 | $1.79 | 41 521 |
| 2022-12-29 | $1.74 | $1.82 | $1.74 | $1.81 | 25 832 |
| 2022-12-28 | $1.66 | $1.75 | $1.66 | $1.73 | 98 892 |
| 2022-12-27 | $1.75 | $1.75 | $1.67 | $1.69 | 55 911 |
| 2022-12-23 | $1.76 | $1.78 | $1.71 | $1.75 | 28 327 |
| 2022-12-22 | $1.75 | $1.75 | $1.72 | $1.72 | 52 210 |
| 2022-12-21 | $1.75 | $1.80 | $1.73 | $1.75 | 62 464 |
| 2022-12-20 | $1.74 | $1.78 | $1.73 | $1.75 | 55 699 |
| 2022-12-19 | $1.81 | $1.85 | $1.73 | $1.75 | 72 786 |
| 2022-12-16 | $1.84 | $1.86 | $1.79 | $1.85 | 48 546 |
| 2022-12-15 | $1.90 | $1.91 | $1.81 | $1.86 | 55 810 |
| 2022-12-14 | $1.81 | $1.93 | $1.80 | $1.90 | 63 753 |
| 2022-12-13 | $1.78 | $1.81 | $1.75 | $1.79 | 65 248 |
| 2022-12-12 | $1.75 | $1.76 | $1.71 | $1.75 | 41 650 |
| 2022-12-09 | $1.73 | $1.75 | $1.72 | $1.73 | 23 534 |
| 2022-12-08 | $1.72 | $1.75 | $1.71 | $1.73 | 37 537 |
| 2022-12-07 | $1.72 | $1.75 | $1.71 | $1.72 | 66 560 |
| 2022-12-06 | $1.73 | $1.74 | $1.70 | $1.73 | 62 180 |
| 2022-12-05 | $1.80 | $1.80 | $1.73 | $1.75 | 52 036 |
| 2022-12-02 | $1.73 | $1.81 | $1.69 | $1.79 | 67 370 |
| 2022-12-01 | $1.71 | $1.74 | $1.70 | $1.73 | 30 335 |
| 2022-11-30 | $1.62 | $1.74 | $1.62 | $1.74 | 46 105 |
| 2022-11-29 | $1.65 | $1.74 | $1.64 | $1.64 | 40 628 |
| 2022-11-28 | $1.71 | $1.75 | $1.64 | $1.67 | 72 035 |
| 2022-11-25 | $1.72 | $1.73 | $1.68 | $1.73 | 13 564 |
| 2022-11-23 | $1.61 | $1.74 | $1.61 | $1.70 | 89 133 |
| 2022-11-22 | $1.73 | $1.73 | $1.61 | $1.61 | 25 274 |
About Broadwind Energy
Broadwind, Inc. manufactures and sells structures, equipment, and components for clean tech and other specialized applications primarily in the United States. It operates through three segments: Heavy Fabrications, Gearing, and Industrial Solutions. The Heavy Fabrications segment provides fabrications to various industrial markets. It offers steel towers and adapters primarily to wind turbine manufacturers. The Gearing segment provides gearing, a... BWEN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
