Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Broadwind Energy Stock Price (Quote) NASDAQ:BWEN
$1.58 ( 0% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.46 | $1.97 | Monday, 23rd May 2022 BWEN stock ended at $1.58. During the day the stock fluctuated 5.16% from a day low at $1.55 to a day high of $1.63. |
| 90 days | $1.46 | $2.55 | |
| 52 weeks | $1.46 | $5.34 |
Historical Broadwind Energy prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $1.61 | $1.63 | $1.55 | $1.58 | 46 968 |
| 2022-05-20 | $1.65 | $1.66 | $1.53 | $1.58 | 75 325 |
| 2022-05-19 | $1.57 | $1.69 | $1.57 | $1.65 | 56 844 |
| 2022-05-18 | $1.60 | $1.66 | $1.52 | $1.60 | 65 559 |
| 2022-05-17 | $1.59 | $1.63 | $1.53 | $1.60 | 77 074 |
| 2022-05-16 | $1.57 | $1.64 | $1.50 | $1.54 | 57 911 |
| 2022-05-13 | $1.62 | $1.64 | $1.55 | $1.59 | 114 245 |
| 2022-05-12 | $1.55 | $1.65 | $1.46 | $1.57 | 187 436 |
| 2022-05-11 | $1.65 | $1.72 | $1.51 | $1.52 | 114 779 |
| 2022-05-10 | $1.79 | $1.79 | $1.66 | $1.68 | 64 714 |
| 2022-05-09 | $1.80 | $1.83 | $1.67 | $1.70 | 121 593 |
| 2022-05-06 | $1.72 | $1.86 | $1.72 | $1.86 | 68 245 |
| 2022-05-05 | $1.94 | $1.96 | $1.75 | $1.78 | 96 015 |
| 2022-05-04 | $1.88 | $1.97 | $1.85 | $1.97 | 72 643 |
| 2022-05-03 | $1.83 | $1.93 | $1.80 | $1.90 | 58 214 |
| 2022-05-02 | $1.80 | $1.85 | $1.74 | $1.83 | 38 228 |
| 2022-04-29 | $1.79 | $1.87 | $1.79 | $1.81 | 40 968 |
| 2022-04-28 | $1.70 | $1.84 | $1.65 | $1.79 | 77 393 |
| 2022-04-27 | $1.70 | $1.73 | $1.66 | $1.69 | 54 646 |
| 2022-04-26 | $1.75 | $1.77 | $1.65 | $1.67 | 59 190 |
| 2022-04-25 | $1.77 | $1.80 | $1.73 | $1.77 | 65 450 |
| 2022-04-22 | $1.78 | $1.85 | $1.77 | $1.83 | 60 300 |
| 2022-04-21 | $1.91 | $1.93 | $1.75 | $1.81 | 183 900 |
| 2022-04-20 | $1.94 | $2.02 | $1.86 | $1.91 | 133 300 |
| 2022-04-19 | $1.98 | $2.03 | $1.93 | $2.00 | 44 700 |
| 2022-04-18 | $1.99 | $2.05 | $1.93 | $1.94 | 94 500 |
| 2022-04-14 | $2.09 | $2.13 | $2.00 | $2.03 | 99 026 |
| 2022-04-13 | $1.96 | $2.09 | $1.93 | $2.07 | 69 730 |
| 2022-04-12 | $2.07 | $2.10 | $1.93 | $1.96 | 89 425 |
| 2022-04-11 | $1.92 | $2.36 | $1.90 | $2.07 | 260 105 |
| 2022-04-08 | $2.02 | $2.04 | $1.93 | $1.96 | 61 700 |
| 2022-04-07 | $2.00 | $2.07 | $1.96 | $2.03 | 63 700 |
| 2022-04-06 | $2.10 | $2.11 | $1.93 | $2.00 | 179 000 |
| 2022-04-05 | $2.19 | $2.24 | $2.11 | $2.12 | 88 800 |
| 2022-04-04 | $2.12 | $2.24 | $2.10 | $2.17 | 201 900 |
| 2022-04-01 | $2.21 | $2.21 | $2.11 | $2.14 | 41 620 |
| 2022-03-31 | $2.31 | $2.34 | $2.17 | $2.17 | 121 495 |
| 2022-03-30 | $2.34 | $2.40 | $2.27 | $2.27 | 73 696 |
| 2022-03-29 | $2.22 | $2.43 | $2.21 | $2.36 | 105 700 |
| 2022-03-28 | $2.32 | $2.35 | $2.22 | $2.27 | 104 800 |
| 2022-03-25 | $2.20 | $2.40 | $2.15 | $2.29 | 246 900 |
| 2022-03-24 | $2.16 | $2.24 | $2.15 | $2.22 | 55 900 |
| 2022-03-23 | $2.18 | $2.26 | $2.13 | $2.14 | 89 400 |
| 2022-03-22 | $2.17 | $2.27 | $2.17 | $2.21 | 98 686 |
| 2022-03-21 | $2.21 | $2.22 | $2.08 | $2.15 | 95 181 |
| 2022-03-18 | $2.07 | $2.25 | $2.07 | $2.25 | 132 416 |
| 2022-03-17 | $2.06 | $2.14 | $2.03 | $2.10 | 71 200 |
| 2022-03-16 | $2.04 | $2.12 | $2.02 | $2.08 | 92 800 |
| 2022-03-15 | $1.93 | $2.04 | $1.90 | $2.02 | 154 500 |
| 2022-03-14 | $2.10 | $2.12 | $1.88 | $1.91 | 184 200 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
