NASDAQ:BWEN
Broadwind Energy Stock Price (Quote)
$2.18
+0.100 (+4.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.02 | $2.65 | Friday, 26th Apr 2024 BWEN stock ended at $2.18. This is 4.81% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.73% from a day low at $2.08 to a day high of $2.22. |
| 90 days | $2.02 | $2.77 | |
| 52 weeks | $2.01 | $5.23 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $8.76 | $8.80 | $8.07 | $8.07 | 542 078 |
| Jan 13, 2021 | $8.95 | $8.97 | $8.48 | $8.62 | 442 900 |
| Jan 12, 2021 | $9.22 | $9.39 | $8.53 | $8.90 | 583 179 |
| Jan 11, 2021 | $8.30 | $9.16 | $8.00 | $9.05 | 880 352 |
| Jan 08, 2021 | $9.83 | $10.50 | $8.80 | $8.87 | 1 426 495 |
| Jan 07, 2021 | $9.00 | $9.60 | $8.33 | $9.46 | 1 166 302 |
| Jan 06, 2021 | $8.00 | $9.05 | $7.77 | $8.27 | 1 455 730 |
| Jan 05, 2021 | $8.02 | $8.20 | $7.22 | $7.33 | 689 933 |
| Jan 04, 2021 | $8.06 | $8.53 | $7.66 | $7.90 | 797 564 |
| Dec 31, 2020 | $8.19 | $8.40 | $7.65 | $7.93 | 512 785 |
| Dec 30, 2020 | $7.66 | $8.54 | $7.60 | $8.09 | 3 198 205 |
| Dec 29, 2020 | $7.66 | $7.91 | $6.58 | $7.73 | 1 938 718 |
| Dec 28, 2020 | $6.22 | $8.85 | $6.20 | $8.75 | 4 562 246 |
| Dec 24, 2020 | $6.29 | $6.30 | $5.88 | $6.01 | 638 134 |
| Dec 23, 2020 | $5.80 | $6.32 | $5.52 | $5.85 | 1 789 357 |
| Dec 22, 2020 | $4.59 | $5.60 | $4.57 | $5.40 | 997 586 |
| Dec 21, 2020 | $4.16 | $4.46 | $4.16 | $4.40 | 180 201 |
| Dec 18, 2020 | $4.14 | $4.56 | $4.13 | $4.33 | 361 285 |
| Dec 17, 2020 | $4.30 | $4.37 | $4.06 | $4.12 | 153 628 |
| Dec 16, 2020 | $4.37 | $4.46 | $4.12 | $4.21 | 206 898 |
| Dec 15, 2020 | $3.98 | $4.34 | $3.96 | $4.26 | 387 040 |
| Dec 14, 2020 | $3.90 | $4.17 | $3.85 | $3.95 | 211 942 |
| Dec 11, 2020 | $3.97 | $4.19 | $3.75 | $3.87 | 227 913 |
| Dec 10, 2020 | $3.89 | $4.07 | $3.86 | $3.98 | 206 053 |
| Dec 09, 2020 | $4.17 | $4.27 | $3.85 | $3.86 | 329 466 |
