NASDAQ:BWEN
Broadwind Energy Stock Price (Quote)
$2.14
-0.0200 (-0.93%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.02 | $2.61 | Thursday, 9th May 2024 BWEN stock ended at $2.14. This is 0.93% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.19% from a day low at $2.10 to a day high of $2.23. |
| 90 days | $2.02 | $2.77 | |
| 52 weeks | $2.01 | $5.23 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $4.06 | $4.32 | $4.05 | $4.30 | 55 560 |
| Nov 23, 2016 | $4.17 | $4.34 | $4.00 | $4.06 | 83 977 |
| Nov 22, 2016 | $4.15 | $4.23 | $4.11 | $4.23 | 12 132 |
| Nov 21, 2016 | $4.15 | $4.34 | $4.08 | $4.15 | 43 655 |
| Nov 18, 2016 | $4.16 | $4.27 | $4.13 | $4.15 | 50 139 |
| Nov 17, 2016 | $4.03 | $4.30 | $4.01 | $4.16 | 68 912 |
| Nov 16, 2016 | $4.05 | $4.10 | $4.02 | $4.07 | 16 878 |
| Nov 15, 2016 | $4.12 | $4.14 | $4.05 | $4.07 | 61 334 |
| Nov 14, 2016 | $4.13 | $4.19 | $4.05 | $4.12 | 37 979 |
| Nov 11, 2016 | $4.09 | $4.19 | $4.00 | $4.14 | 19 168 |
| Nov 10, 2016 | $4.05 | $4.17 | $3.96 | $4.14 | 44 491 |
| Nov 09, 2016 | $4.35 | $4.45 | $3.95 | $4.08 | 69 058 |
| Nov 08, 2016 | $4.37 | $4.48 | $4.34 | $4.46 | 20 124 |
| Nov 07, 2016 | $4.35 | $4.40 | $4.19 | $4.40 | 16 400 |
| Nov 04, 2016 | $4.21 | $4.37 | $4.21 | $4.26 | 13 900 |
| Nov 03, 2016 | $4.28 | $4.39 | $4.22 | $4.24 | 44 700 |
| Nov 02, 2016 | $4.30 | $4.35 | $4.13 | $4.29 | 36 300 |
| Nov 01, 2016 | $4.37 | $4.46 | $4.16 | $4.32 | 52 100 |
| Oct 31, 2016 | $4.48 | $4.48 | $4.35 | $4.35 | 30 100 |
| Oct 28, 2016 | $4.53 | $4.53 | $4.35 | $4.42 | 18 900 |
| Oct 27, 2016 | $4.38 | $4.43 | $4.19 | $4.35 | 39 200 |
| Oct 26, 2016 | $4.35 | $4.49 | $4.24 | $4.38 | 43 100 |
| Oct 25, 2016 | $4.45 | $4.53 | $4.31 | $4.38 | 24 700 |
| Oct 24, 2016 | $4.39 | $4.57 | $4.30 | $4.45 | 45 400 |
| Oct 21, 2016 | $4.36 | $4.48 | $4.23 | $4.44 | 38 000 |
