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 |
| Jul 06, 2016 | $4.31 | $4.31 | $4.11 | $4.14 | 33 000 |
| Jul 05, 2016 | $4.26 | $4.35 | $4.10 | $4.29 | 56 800 |
| Jul 01, 2016 | $4.22 | $4.29 | $4.22 | $4.24 | 21 400 |
| Jun 30, 2016 | $4.21 | $4.25 | $4.16 | $4.22 | 32 100 |
| Jun 29, 2016 | $4.10 | $4.25 | $4.10 | $4.18 | 20 300 |
| Jun 28, 2016 | $4.04 | $4.26 | $4.02 | $4.10 | 35 300 |
| Jun 27, 2016 | $4.29 | $4.29 | $4.00 | $4.05 | 118 900 |
| Jun 24, 2016 | $4.20 | $4.38 | $4.00 | $4.29 | 55 100 |
| Jun 23, 2016 | $4.46 | $4.49 | $4.12 | $4.31 | 83 500 |
| Jun 22, 2016 | $4.17 | $4.56 | $4.05 | $4.29 | 61 900 |
| Jun 21, 2016 | $4.30 | $4.30 | $4.00 | $4.21 | 176 800 |
| Jun 20, 2016 | $4.46 | $4.58 | $4.10 | $4.33 | 155 000 |
| Jun 17, 2016 | $4.58 | $4.63 | $4.37 | $4.46 | 107 700 |
| Jun 16, 2016 | $4.63 | $4.64 | $4.42 | $4.58 | 60 953 |
| Jun 15, 2016 | $4.50 | $4.63 | $4.44 | $4.60 | 89 137 |
| Jun 14, 2016 | $4.27 | $4.50 | $4.24 | $4.45 | 117 444 |
| Jun 13, 2016 | $4.20 | $4.35 | $4.20 | $4.23 | 98 034 |
| Jun 10, 2016 | $4.32 | $4.55 | $4.22 | $4.33 | 58 122 |
| Jun 09, 2016 | $4.23 | $4.40 | $4.21 | $4.39 | 63 985 |
| Jun 08, 2016 | $4.37 | $4.64 | $4.17 | $4.23 | 144 072 |
| Jun 07, 2016 | $4.54 | $4.54 | $4.02 | $4.32 | 244 235 |
| Jun 06, 2016 | $4.52 | $4.59 | $4.31 | $4.49 | 235 023 |
| Jun 03, 2016 | $4.59 | $4.85 | $4.30 | $4.41 | 411 063 |
| Jun 02, 2016 | $5.02 | $5.32 | $4.55 | $4.66 | 5 434 065 |
| Jun 01, 2016 | $3.92 | $4.26 | $3.86 | $4.20 | 86 096 |
