FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Broadwind Energy Stock Price (Quote) NASDAQ:BWEN

$3.80 ( -3.06% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $3.67 $4.69 Friday, 30th Jul 2021 BWEN stock ended at $3.80. This is 3.06% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 4.47% from a day low at $3.80 to a day high of $3.97.
90 days $3.67 $5.34
52 weeks $2.68 $12.89

Historical Broadwind Energy prices

Date Open High Low Close Volume
2021-07-30 $3.89 $3.97 $3.80 $3.80 86 058
2021-07-29 $3.86 $4.02 $3.86 $3.92 84 998
2021-07-28 $3.81 $3.87 $3.67 $3.84 151 150
2021-07-27 $3.88 $3.90 $3.67 $3.78 278 884
2021-07-26 $3.99 $4.08 $3.85 $3.91 118 890
2021-07-23 $4.17 $4.31 $3.95 $4.00 116 251
2021-07-22 $4.28 $4.34 $4.05 $4.14 170 810
2021-07-21 $4.09 $4.32 $4.08 $4.32 162 136
2021-07-20 $3.91 $4.13 $3.81 $4.04 177 888
2021-07-19 $4.00 $4.01 $3.75 $3.87 263 862
2021-07-16 $4.17 $4.17 $4.00 $4.00 129 911
2021-07-15 $4.22 $4.34 $4.07 $4.14 190 935
2021-07-14 $4.49 $4.49 $4.15 $4.29 331 334
2021-07-13 $4.38 $4.53 $4.29 $4.47 225 738
2021-07-12 $4.41 $4.46 $4.33 $4.39 112 354
2021-07-09 $4.44 $4.47 $4.34 $4.45 109 422
2021-07-08 $4.29 $4.50 $4.21 $4.38 181 563
2021-07-07 $4.43 $4.48 $4.18 $4.47 224 500
2021-07-06 $4.42 $4.47 $4.32 $4.43 152 006
2021-07-02 $4.56 $4.58 $4.32 $4.43 145 070
2021-07-01 $4.60 $4.60 $4.45 $4.55 123 524
2021-06-30 $4.68 $4.69 $4.51 $4.53 453 805
2021-06-29 $4.71 $4.83 $4.53 $4.72 374 670
2021-06-28 $4.90 $4.97 $4.66 $4.70 493 106
2021-06-25 $4.97 $5.07 $4.88 $4.92 325 538
2021-06-24 $4.91 $5.01 $4.76 $4.96 407 596
2021-06-23 $4.58 $4.91 $4.58 $4.89 364 879
2021-06-22 $4.44 $4.61 $4.37 $4.58 174 741
2021-06-21 $4.48 $4.49 $4.35 $4.43 151 037
2021-06-18 $4.61 $4.70 $4.45 $4.46 380 397
2021-06-17 $4.65 $4.84 $4.56 $4.69 248 171
2021-06-16 $5.06 $5.06 $4.57 $4.66 411 745
2021-06-15 $4.64 $5.18 $4.50 $5.01 534 631
2021-06-14 $4.87 $4.89 $4.63 $4.67 208 911
2021-06-11 $4.71 $4.88 $4.71 $4.83 158 124
2021-06-10 $5.10 $5.12 $4.61 $4.63 401 126
2021-06-09 $4.94 $5.19 $4.80 $5.07 379 675
2021-06-08 $4.94 $4.98 $4.72 $4.85 308 014
2021-06-07 $4.68 $4.81 $4.53 $4.79 254 934
2021-06-04 $4.82 $4.88 $4.61 $4.67 271 779
2021-06-03 $4.85 $5.05 $4.70 $4.80 320 411
2021-06-02 $5.25 $5.27 $4.76 $4.88 467 655
2021-06-01 $4.72 $5.34 $4.67 $5.15 764 826
2021-05-28 $4.75 $4.78 $4.52 $4.72 301 630
2021-05-27 $4.34 $4.77 $4.31 $4.69 504 367
2021-05-26 $4.06 $4.28 $4.01 $4.27 344 247
2021-05-25 $4.06 $4.21 $3.91 $3.97 478 294
2021-05-24 $4.22 $4.30 $4.04 $4.13 510 671
2021-05-21 $4.54 $4.62 $4.13 $4.22 652 393
2021-05-20 $4.17 $4.40 $4.05 $4.37 570 246

About Broadwind Energy

Broadwind Energy, Inc. provides products and services to the energy, mining, and infrastructure sector customers primarily in the United States. It operates through two segments, Towers and Weldments, and Gearing. The Towers and Weldments segment manufactures towers that are designed for various megawatt wind turbines, as well as specialty fabrications and specialty weldments for mining and other industrial customers. The Gearing segment engineer... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT