NASDAQ:BWEN
Broadwind Energy Stock Price (Quote)
$2.16
-0.0100 (-0.461%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.02 | $2.63 | Wednesday, 8th May 2024 BWEN stock ended at $2.16. This is 0.461% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.77% from a day low at $2.12 to a day high of $2.20. |
| 90 days | $2.02 | $2.77 | |
| 52 weeks | $2.01 | $5.23 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $4.19 | $4.38 | $4.10 | $4.31 | 36 100 |
| Sep 13, 2016 | $4.25 | $4.30 | $4.06 | $4.22 | 50 400 |
| Sep 12, 2016 | $4.48 | $4.60 | $4.25 | $4.25 | 154 100 |
| Sep 09, 2016 | $4.90 | $4.91 | $4.31 | $4.55 | 328 300 |
| Sep 08, 2016 | $5.25 | $5.34 | $5.02 | $5.08 | 65 200 |
| Sep 07, 2016 | $5.49 | $5.49 | $5.27 | $5.34 | 59 600 |
| Sep 06, 2016 | $5.13 | $5.49 | $5.01 | $5.48 | 237 200 |
| Sep 02, 2016 | $4.86 | $5.12 | $4.86 | $5.00 | 157 800 |
| Sep 01, 2016 | $4.83 | $4.90 | $4.73 | $4.86 | 26 900 |
| Aug 31, 2016 | $4.73 | $4.89 | $4.73 | $4.81 | 38 400 |
| Aug 30, 2016 | $4.81 | $4.88 | $4.73 | $4.80 | 20 500 |
| Aug 29, 2016 | $4.72 | $4.94 | $4.72 | $4.80 | 43 700 |
| Aug 26, 2016 | $4.82 | $4.83 | $4.72 | $4.74 | 16 400 |
| Aug 25, 2016 | $4.83 | $4.91 | $4.76 | $4.76 | 13 800 |
| Aug 24, 2016 | $4.75 | $4.99 | $4.71 | $4.84 | 121 900 |
| Aug 23, 2016 | $4.74 | $4.89 | $4.65 | $4.84 | 63 900 |
| Aug 22, 2016 | $4.60 | $4.75 | $4.55 | $4.73 | 50 700 |
| Aug 19, 2016 | $4.48 | $4.65 | $4.41 | $4.58 | 67 900 |
| Aug 18, 2016 | $4.35 | $4.50 | $4.32 | $4.48 | 14 200 |
| Aug 17, 2016 | $4.38 | $4.62 | $4.30 | $4.37 | 41 200 |
| Aug 16, 2016 | $4.62 | $4.73 | $4.31 | $4.33 | 194 100 |
| Aug 15, 2016 | $4.51 | $4.61 | $4.32 | $4.59 | 66 800 |
| Aug 12, 2016 | $4.43 | $4.50 | $4.28 | $4.31 | 48 700 |
| Aug 11, 2016 | $4.40 | $4.57 | $4.35 | $4.47 | 27 300 |
| Aug 10, 2016 | $4.50 | $4.50 | $4.38 | $4.40 | 22 900 |
