Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Broadwind Energy Stock Price (Quote) NASDAQ:BWEN
$2.81 ( -6.95% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.36 | $3.56 | Friday, 22nd Oct 2021 BWEN stock ended at $2.81. This is 6.95% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 8.24% from a day low at $2.79 to a day high of $3.02. |
| 90 days | $2.36 | $4.08 | |
| 52 weeks | $2.36 | $12.89 |
Historical Broadwind Energy prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $3.00 | $3.02 | $2.79 | $2.81 | 615 378 |
| 2021-10-21 | $3.00 | $3.16 | $2.98 | $3.02 | 422 803 |
| 2021-10-20 | $3.10 | $3.23 | $3.00 | $3.07 | 386 239 |
| 2021-10-19 | $3.10 | $3.15 | $2.93 | $3.07 | 599 701 |
| 2021-10-18 | $3.05 | $3.27 | $3.00 | $3.04 | 824 023 |
| 2021-10-15 | $3.38 | $3.38 | $3.02 | $3.12 | 2 099 988 |
| 2021-10-14 | $2.94 | $3.56 | $2.92 | $3.46 | 5 666 553 |
| 2021-10-13 | $2.75 | $2.77 | $2.66 | $2.75 | 215 359 |
| 2021-10-12 | $2.59 | $2.77 | $2.59 | $2.74 | 197 711 |
| 2021-10-11 | $2.55 | $2.66 | $2.52 | $2.58 | 323 701 |
| 2021-10-08 | $2.65 | $2.72 | $2.52 | $2.56 | 384 507 |
| 2021-10-07 | $2.56 | $2.75 | $2.51 | $2.67 | 335 057 |
| 2021-10-06 | $2.68 | $2.68 | $2.46 | $2.51 | 584 229 |
| 2021-10-05 | $2.81 | $2.81 | $2.63 | $2.69 | 345 870 |
| 2021-10-04 | $3.00 | $3.00 | $2.65 | $2.69 | 713 492 |
| 2021-10-01 | $2.60 | $3.06 | $2.54 | $2.97 | 1 601 480 |
| 2021-09-30 | $2.59 | $2.81 | $2.50 | $2.59 | 1 359 057 |
| 2021-09-29 | $2.54 | $2.68 | $2.36 | $2.46 | 4 151 056 |
| 2021-09-28 | $2.73 | $2.73 | $2.47 | $2.57 | 996 704 |
| 2021-09-27 | $2.74 | $2.81 | $2.61 | $2.74 | 1 040 070 |
| 2021-09-24 | $2.81 | $2.86 | $2.67 | $2.71 | 709 590 |
| 2021-09-23 | $3.07 | $3.07 | $2.77 | $2.83 | 1 264 393 |
| 2021-09-22 | $2.93 | $3.17 | $2.93 | $3.10 | 386 763 |
| 2021-09-21 | $2.90 | $3.00 | $2.81 | $2.94 | 234 916 |
| 2021-09-20 | $2.92 | $2.95 | $2.78 | $2.85 | 195 278 |
| 2021-09-17 | $2.92 | $3.01 | $2.87 | $2.99 | 350 815 |
| 2021-09-16 | $2.96 | $3.03 | $2.91 | $2.94 | 105 828 |
| 2021-09-15 | $3.07 | $3.09 | $2.94 | $2.98 | 245 911 |
| 2021-09-14 | $3.08 | $3.15 | $3.02 | $3.05 | 138 830 |
| 2021-09-13 | $3.00 | $3.20 | $2.93 | $3.07 | 292 773 |
| 2021-09-10 | $2.93 | $3.06 | $2.93 | $2.96 | 233 445 |
| 2021-09-09 | $3.01 | $3.07 | $2.93 | $2.93 | 299 911 |
| 2021-09-08 | $3.19 | $3.19 | $3.02 | $3.05 | 279 421 |
| 2021-09-07 | $3.22 | $3.32 | $3.15 | $3.15 | 144 151 |
| 2021-09-03 | $3.23 | $3.26 | $3.17 | $3.23 | 125 214 |
| 2021-09-02 | $3.19 | $3.25 | $3.17 | $3.24 | 120 271 |
| 2021-09-01 | $3.21 | $3.24 | $3.13 | $3.17 | 118 290 |
| 2021-08-31 | $3.19 | $3.26 | $3.13 | $3.20 | 228 758 |
| 2021-08-30 | $3.35 | $3.35 | $3.10 | $3.14 | 152 338 |
| 2021-08-27 | $3.17 | $3.42 | $3.13 | $3.31 | 264 853 |
| 2021-08-26 | $3.17 | $3.25 | $3.03 | $3.17 | 364 339 |
| 2021-08-25 | $3.24 | $3.26 | $3.12 | $3.16 | 289 314 |
| 2021-08-24 | $3.10 | $3.26 | $3.10 | $3.21 | 309 597 |
| 2021-08-23 | $3.16 | $3.26 | $3.06 | $3.10 | 361 804 |
| 2021-08-20 | $3.03 | $3.17 | $3.02 | $3.11 | 310 768 |
| 2021-08-19 | $3.07 | $3.13 | $3.01 | $3.06 | 257 736 |
| 2021-08-18 | $3.21 | $3.22 | $3.03 | $3.11 | 269 224 |
| 2021-08-17 | $3.08 | $3.23 | $3.03 | $3.20 | 210 769 |
| 2021-08-16 | $3.37 | $3.41 | $3.00 | $3.09 | 579 326 |
| 2021-08-13 | $3.70 | $3.70 | $3.40 | $3.42 | 234 748 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
