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 |
| May 31, 2016 | $3.84 | $3.95 | $3.84 | $3.92 | 58 932 |
| May 27, 2016 | $3.75 | $3.83 | $3.74 | $3.83 | 55 910 |
| May 26, 2016 | $3.80 | $3.80 | $3.62 | $3.78 | 9 426 |
| May 25, 2016 | $3.49 | $3.80 | $3.45 | $3.79 | 23 333 |
| May 24, 2016 | $3.49 | $3.53 | $3.49 | $3.50 | 20 418 |
| May 23, 2016 | $3.50 | $3.52 | $3.48 | $3.49 | 32 442 |
| May 20, 2016 | $3.49 | $3.50 | $3.43 | $3.48 | 19 739 |
| May 19, 2016 | $3.48 | $3.50 | $3.43 | $3.50 | 26 338 |
| May 18, 2016 | $3.48 | $3.50 | $3.41 | $3.50 | 21 798 |
| May 17, 2016 | $3.38 | $3.50 | $3.38 | $3.50 | 20 135 |
| May 16, 2016 | $3.50 | $3.57 | $3.38 | $3.38 | 31 285 |
| May 13, 2016 | $3.63 | $3.82 | $3.36 | $3.53 | 76 413 |
| May 12, 2016 | $3.51 | $3.81 | $3.51 | $3.68 | 99 835 |
| May 11, 2016 | $3.38 | $3.58 | $3.41 | $3.58 | 47 612 |
| May 10, 2016 | $3.35 | $3.47 | $3.34 | $3.40 | 21 862 |
| May 09, 2016 | $3.39 | $3.40 | $3.31 | $3.31 | 14 855 |
| May 06, 2016 | $3.32 | $3.40 | $3.30 | $3.39 | 15 296 |
| May 05, 2016 | $3.30 | $3.39 | $3.28 | $3.29 | 21 791 |
| May 04, 2016 | $3.31 | $3.35 | $3.30 | $3.30 | 19 585 |
| May 03, 2016 | $3.30 | $3.36 | $3.30 | $3.30 | 51 230 |
| May 02, 2016 | $3.34 | $3.39 | $3.19 | $3.33 | 42 076 |
| Apr 29, 2016 | $3.50 | $3.50 | $3.21 | $3.38 | 52 110 |
| Apr 28, 2016 | $3.14 | $3.47 | $3.14 | $3.30 | 277 138 |
| Apr 27, 2016 | $3.25 | $3.33 | $3.13 | $3.14 | 10 175 |
| Apr 26, 2016 | $3.20 | $3.32 | $3.17 | $3.26 | 18 781 |
