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 |
| Oct 20, 2016 | $4.26 | $4.37 | $4.24 | $4.36 | 18 100 |
| Oct 19, 2016 | $4.23 | $4.37 | $4.23 | $4.31 | 12 000 |
| Oct 18, 2016 | $4.28 | $4.40 | $4.18 | $4.24 | 53 800 |
| Oct 17, 2016 | $4.43 | $4.45 | $4.14 | $4.33 | 120 900 |
| Oct 14, 2016 | $4.22 | $4.46 | $4.15 | $4.40 | 23 600 |
| Oct 13, 2016 | $4.13 | $4.55 | $4.08 | $4.35 | 250 000 |
| Oct 12, 2016 | $4.23 | $4.34 | $4.08 | $4.21 | 103 100 |
| Oct 11, 2016 | $4.45 | $4.45 | $4.17 | $4.24 | 22 500 |
| Oct 10, 2016 | $4.29 | $4.47 | $4.29 | $4.43 | 44 600 |
| Oct 07, 2016 | $4.30 | $4.39 | $4.26 | $4.39 | 13 900 |
| Oct 06, 2016 | $4.33 | $4.38 | $4.31 | $4.32 | 9 800 |
| Oct 05, 2016 | $4.20 | $4.40 | $4.03 | $4.36 | 146 100 |
| Oct 04, 2016 | $4.20 | $4.26 | $4.00 | $4.23 | 116 100 |
| Oct 03, 2016 | $4.34 | $4.39 | $4.16 | $4.22 | 29 600 |
| Sep 30, 2016 | $4.35 | $4.40 | $4.15 | $4.40 | 52 400 |
| Sep 29, 2016 | $4.30 | $4.38 | $4.22 | $4.34 | 30 200 |
| Sep 28, 2016 | $4.22 | $4.47 | $4.22 | $4.34 | 28 400 |
| Sep 27, 2016 | $4.29 | $4.36 | $4.15 | $4.16 | 43 400 |
| Sep 26, 2016 | $4.35 | $4.37 | $4.22 | $4.23 | 13 600 |
| Sep 23, 2016 | $4.39 | $4.43 | $4.20 | $4.35 | 16 500 |
| Sep 22, 2016 | $4.46 | $4.46 | $4.40 | $4.41 | 15 700 |
| Sep 21, 2016 | $4.49 | $4.52 | $4.29 | $4.47 | 39 000 |
| Sep 20, 2016 | $4.34 | $4.53 | $4.32 | $4.42 | 16 300 |
| Sep 19, 2016 | $4.43 | $4.48 | $4.33 | $4.34 | 17 600 |
| Sep 16, 2016 | $4.42 | $4.49 | $4.34 | $4.38 | 24 800 |
