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 |
| Aug 10, 2016 | $4.50 | $4.50 | $4.38 | $4.40 | 22 900 |
| Aug 09, 2016 | $4.50 | $4.52 | $4.44 | $4.50 | 32 600 |
| Aug 08, 2016 | $4.35 | $4.61 | $4.34 | $4.54 | 124 600 |
| Aug 05, 2016 | $4.31 | $4.44 | $4.07 | $4.26 | 179 300 |
| Aug 04, 2016 | $4.43 | $4.55 | $4.25 | $4.36 | 58 900 |
| Aug 03, 2016 | $4.25 | $4.55 | $4.21 | $4.46 | 69 800 |
| Aug 02, 2016 | $4.57 | $4.58 | $4.43 | $4.46 | 18 600 |
| Aug 01, 2016 | $4.57 | $4.60 | $4.50 | $4.55 | 20 600 |
| Jul 29, 2016 | $4.58 | $4.60 | $4.40 | $4.58 | 42 000 |
| Jul 28, 2016 | $4.50 | $4.63 | $4.40 | $4.62 | 97 000 |
| Jul 27, 2016 | $4.73 | $4.73 | $4.51 | $4.69 | 22 200 |
| Jul 26, 2016 | $4.65 | $4.76 | $4.40 | $4.76 | 48 900 |
| Jul 25, 2016 | $4.65 | $4.73 | $4.55 | $4.71 | 68 600 |
| Jul 22, 2016 | $4.68 | $4.78 | $4.60 | $4.65 | 14 600 |
| Jul 21, 2016 | $4.75 | $4.80 | $4.65 | $4.68 | 97 700 |
| Jul 20, 2016 | $4.75 | $4.78 | $4.60 | $4.61 | 25 800 |
| Jul 19, 2016 | $4.82 | $4.82 | $4.72 | $4.74 | 47 800 |
| Jul 18, 2016 | $4.99 | $4.99 | $4.72 | $4.82 | 96 900 |
| Jul 15, 2016 | $4.80 | $4.81 | $4.72 | $4.75 | 51 400 |
| Jul 14, 2016 | $4.70 | $4.84 | $4.70 | $4.81 | 58 500 |
| Jul 13, 2016 | $4.75 | $4.80 | $4.68 | $4.72 | 40 200 |
| Jul 12, 2016 | $4.70 | $4.84 | $4.62 | $4.77 | 138 900 |
| Jul 11, 2016 | $4.34 | $4.89 | $4.34 | $4.79 | 348 500 |
| Jul 08, 2016 | $4.39 | $4.39 | $4.18 | $4.18 | 68 700 |
| Jul 07, 2016 | $4.30 | $4.34 | $4.15 | $4.30 | 103 700 |
