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 |
| Jul 17, 2020 | $4.93 | $5.05 | $4.85 | $4.91 | 174 700 |
| Jul 16, 2020 | $4.89 | $5.08 | $4.83 | $4.95 | 141 900 |
| Jul 15, 2020 | $5.15 | $5.31 | $4.54 | $4.84 | 427 800 |
| Jul 14, 2020 | $4.61 | $5.39 | $4.61 | $5.08 | 616 900 |
| Jul 13, 2020 | $5.73 | $5.78 | $4.12 | $4.48 | 1 437 600 |
| Jul 10, 2020 | $5.39 | $5.68 | $5.32 | $5.68 | 372 000 |
| Jul 09, 2020 | $5.11 | $5.47 | $5.11 | $5.31 | 475 600 |
| Jul 08, 2020 | $4.59 | $5.32 | $4.56 | $5.23 | 1 773 100 |
| Jul 07, 2020 | $3.77 | $4.50 | $3.63 | $4.35 | 932 600 |
| Jul 06, 2020 | $3.67 | $3.79 | $3.49 | $3.57 | 235 100 |
| Jul 02, 2020 | $3.42 | $3.77 | $3.42 | $3.62 | 331 187 |
| Jul 01, 2020 | $3.71 | $3.83 | $3.59 | $3.70 | 231 896 |
| Jun 30, 2020 | $3.58 | $3.93 | $3.57 | $3.75 | 295 033 |
| Jun 29, 2020 | $3.69 | $3.83 | $3.47 | $3.52 | 270 470 |
| Jun 26, 2020 | $3.66 | $3.76 | $3.45 | $3.62 | 200 113 |
| Jun 25, 2020 | $3.58 | $3.83 | $3.56 | $3.70 | 134 676 |
| Jun 24, 2020 | $4.10 | $4.10 | $3.35 | $3.83 | 454 634 |
| Jun 23, 2020 | $3.65 | $4.14 | $3.51 | $4.00 | 732 299 |
| Jun 22, 2020 | $3.30 | $3.53 | $3.15 | $3.48 | 368 821 |
| Jun 19, 2020 | $3.11 | $3.30 | $3.10 | $3.24 | 250 902 |
| Jun 18, 2020 | $3.13 | $3.13 | $3.04 | $3.09 | 118 507 |
| Jun 17, 2020 | $3.05 | $3.25 | $3.02 | $3.09 | 214 728 |
| Jun 16, 2020 | $3.00 | $3.20 | $2.98 | $2.98 | 146 657 |
| Jun 15, 2020 | $2.88 | $2.88 | $2.61 | $2.80 | 167 942 |
| Jun 12, 2020 | $2.87 | $3.04 | $2.87 | $2.90 | 108 366 |
