Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
2.005
+0.160 (8.67%)
Nov 4, 2024, 12:58 PM EST - Market open
Broadwind Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 1.88 | 1.91 | 1.82 | 1.85 | 1.85 | 1.37% | 140,777 |
Oct 31, 2024 | 1.92 | 1.94 | 1.80 | 1.82 | 1.82 | -5.21% | 424,762 |
Oct 30, 2024 | 2.00 | 2.03 | 1.88 | 1.92 | 1.92 | -4.00% | 357,110 |
Oct 29, 2024 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | -0.99% | 234,509 |
Oct 28, 2024 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -0.49% | 104,601 |
Oct 25, 2024 | 2.07 | 2.08 | 2.02 | 2.03 | 2.03 | -0.98% | 117,070 |
Oct 24, 2024 | 2.05 | 2.09 | 2.03 | 2.05 | 2.05 | 0.24% | 145,267 |
Oct 23, 2024 | 2.09 | 2.13 | 2.02 | 2.05 | 2.05 | -3.54% | 166,477 |
Oct 22, 2024 | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | 1.92% | 113,143 |
Oct 21, 2024 | 2.10 | 2.13 | 2.06 | 2.08 | 2.08 | -1.65% | 99,478 |
Oct 18, 2024 | 2.12 | 2.13 | 2.07 | 2.12 | 2.12 | 1.68% | 96,690 |
Oct 17, 2024 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -3.26% | 64,035 |
Oct 16, 2024 | 2.09 | 2.15 | 2.06 | 2.15 | 2.15 | 4.37% | 70,702 |
Oct 15, 2024 | 2.14 | 2.14 | 2.01 | 2.06 | 2.06 | -1.44% | 153,146 |
Oct 14, 2024 | 2.18 | 2.18 | 2.09 | 2.09 | 2.09 | -3.69% | 93,046 |
Oct 11, 2024 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | -0.46% | 47,733 |
Oct 10, 2024 | 2.23 | 2.28 | 2.10 | 2.18 | 2.18 | -2.24% | 161,644 |
Oct 9, 2024 | 2.14 | 2.29 | 2.14 | 2.23 | 2.23 | 4.21% | 155,013 |
Oct 8, 2024 | 2.09 | 2.17 | 2.07 | 2.14 | 2.14 | 2.39% | 212,399 |
Oct 7, 2024 | 2.09 | 2.12 | 2.07 | 2.09 | 2.09 | -0.95% | 78,353 |
Oct 4, 2024 | 2.14 | 2.17 | 2.08 | 2.11 | 2.11 | -0.94% | 125,283 |
Oct 3, 2024 | 2.17 | 2.18 | 2.12 | 2.13 | 2.13 | -2.29% | 60,481 |
Oct 2, 2024 | 2.22 | 2.24 | 2.15 | 2.18 | 2.18 | -0.46% | 101,374 |
Oct 1, 2024 | 2.29 | 2.30 | 2.17 | 2.19 | 2.19 | -3.52% | 97,921 |
Sep 30, 2024 | 2.20 | 2.35 | 2.20 | 2.27 | 2.27 | 3.18% | 107,349 |
Sep 27, 2024 | 2.18 | 2.25 | 2.18 | 2.20 | 2.20 | 1.38% | 68,129 |
Sep 26, 2024 | 2.17 | 2.21 | 2.11 | 2.17 | 2.17 | 0.93% | 118,101 |
Sep 25, 2024 | 2.25 | 2.25 | 2.12 | 2.15 | 2.15 | -4.02% | 117,505 |
Sep 24, 2024 | 2.17 | 2.26 | 2.15 | 2.24 | 2.24 | 3.70% | 93,998 |
Sep 23, 2024 | 2.20 | 2.24 | 2.14 | 2.16 | 2.16 | -0.92% | 57,698 |
Sep 20, 2024 | 2.27 | 2.28 | 2.15 | 2.18 | 2.18 | -4.80% | 128,053 |
Sep 19, 2024 | 2.31 | 2.34 | 2.22 | 2.29 | 2.29 | 4.57% | 100,376 |
Sep 18, 2024 | 2.25 | 2.29 | 2.19 | 2.19 | 2.19 | -1.79% | 94,843 |
Sep 17, 2024 | 2.17 | 2.23 | 2.14 | 2.23 | 2.23 | 3.24% | 96,086 |
Sep 16, 2024 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -0.46% | 81,765 |
Sep 13, 2024 | 2.19 | 2.27 | 2.16 | 2.17 | 2.17 | 1.88% | 85,335 |
Sep 12, 2024 | 2.16 | 2.25 | 2.13 | 2.13 | 2.13 | -1.39% | 92,860 |
Sep 11, 2024 | 2.19 | 2.20 | 2.08 | 2.16 | 2.16 | 1.41% | 127,890 |
Sep 10, 2024 | 2.13 | 2.13 | 2.07 | 2.13 | 2.13 | 1.43% | 39,587 |
Sep 9, 2024 | 2.08 | 2.16 | 2.03 | 2.10 | 2.10 | 0.96% | 159,693 |
Sep 6, 2024 | 2.10 | 2.14 | 2.06 | 2.08 | 2.08 | -1.42% | 118,489 |
Sep 5, 2024 | 2.08 | 2.13 | 2.06 | 2.11 | 2.11 | 1.93% | 91,339 |
Sep 4, 2024 | 2.08 | 2.15 | 2.05 | 2.07 | 2.07 | -0.48% | 113,491 |
Sep 3, 2024 | 2.19 | 2.20 | 2.07 | 2.08 | 2.08 | -5.02% | 133,411 |
Aug 30, 2024 | 2.23 | 2.31 | 2.19 | 2.19 | 2.19 | -2.67% | 72,401 |
Aug 29, 2024 | 2.17 | 2.27 | 2.17 | 2.25 | 2.25 | 3.21% | 65,037 |
Aug 28, 2024 | 2.19 | 2.23 | 2.15 | 2.18 | 2.18 | 0.46% | 64,657 |
Aug 27, 2024 | 2.22 | 2.23 | 2.17 | 2.17 | 2.17 | -1.81% | 93,273 |
Aug 26, 2024 | 2.37 | 2.37 | 2.20 | 2.21 | 2.21 | -5.15% | 137,057 |
Aug 23, 2024 | 2.28 | 2.38 | 2.28 | 2.33 | 2.33 | 3.10% | 114,283 |
Aug 22, 2024 | 2.26 | 2.35 | 2.22 | 2.26 | 2.26 | 1.80% | 251,281 |
Aug 21, 2024 | 2.14 | 2.25 | 2.11 | 2.22 | 2.22 | 6.22% | 249,382 |
Aug 20, 2024 | 2.12 | 2.17 | 2.05 | 2.09 | 2.09 | -2.34% | 231,209 |
Aug 19, 2024 | 2.22 | 2.24 | 2.02 | 2.14 | 2.14 | -4.04% | 283,138 |
Aug 16, 2024 | 2.18 | 2.29 | 2.13 | 2.23 | 2.23 | 0.90% | 234,920 |
Aug 15, 2024 | 2.16 | 2.39 | 2.16 | 2.21 | 2.21 | 3.27% | 276,912 |
Aug 14, 2024 | 2.30 | 2.40 | 2.14 | 2.14 | 2.14 | -6.96% | 258,359 |
Aug 13, 2024 | 2.50 | 2.52 | 2.25 | 2.30 | 2.30 | -6.12% | 261,483 |
Aug 12, 2024 | 2.62 | 2.68 | 2.44 | 2.45 | 2.45 | -7.20% | 157,524 |
Aug 9, 2024 | 2.66 | 2.71 | 2.58 | 2.64 | 2.64 | -0.75% | 98,160 |
Aug 8, 2024 | 2.70 | 2.74 | 2.64 | 2.66 | 2.66 | 1.14% | 141,105 |
Aug 7, 2024 | 2.93 | 2.93 | 2.60 | 2.63 | 2.63 | -7.72% | 115,225 |
Aug 6, 2024 | 2.80 | 2.93 | 2.78 | 2.85 | 2.85 | 2.89% | 98,276 |
Aug 5, 2024 | 2.76 | 2.92 | 2.61 | 2.77 | 2.77 | -8.28% | 197,711 |
Aug 2, 2024 | 3.09 | 3.09 | 2.94 | 3.02 | 3.02 | -5.03% | 130,796 |
Aug 1, 2024 | 3.23 | 3.33 | 3.10 | 3.18 | 3.18 | -2.45% | 87,778 |
Jul 31, 2024 | 3.20 | 3.32 | 3.20 | 3.26 | 3.26 | 2.52% | 111,063 |
Jul 30, 2024 | 3.17 | 3.20 | 3.07 | 3.18 | 3.18 | 1.60% | 80,446 |
Jul 29, 2024 | 3.39 | 3.44 | 3.08 | 3.13 | 3.13 | -6.85% | 433,209 |
Jul 26, 2024 | 3.27 | 3.37 | 3.19 | 3.36 | 3.36 | 4.35% | 91,245 |
Jul 25, 2024 | 3.21 | 3.30 | 3.10 | 3.22 | 3.22 | 0.31% | 60,555 |
Jul 24, 2024 | 3.35 | 3.37 | 3.21 | 3.21 | 3.21 | -5.31% | 66,960 |
Jul 23, 2024 | 3.32 | 3.41 | 3.28 | 3.39 | 3.39 | 1.50% | 59,114 |
Jul 22, 2024 | 3.22 | 3.38 | 3.18 | 3.34 | 3.34 | 4.37% | 100,898 |
Jul 19, 2024 | 3.21 | 3.24 | 3.14 | 3.20 | 3.20 | -0.31% | 88,557 |
Jul 18, 2024 | 3.38 | 3.45 | 3.19 | 3.21 | 3.21 | -4.75% | 111,329 |
Jul 17, 2024 | 3.53 | 3.64 | 3.31 | 3.37 | 3.37 | -7.92% | 191,119 |
Jul 16, 2024 | 3.52 | 3.69 | 3.51 | 3.66 | 3.66 | 5.17% | 129,986 |
Jul 15, 2024 | 3.38 | 3.51 | 3.18 | 3.48 | 3.48 | 2.96% | 207,990 |
Jul 12, 2024 | 3.43 | 3.52 | 3.34 | 3.38 | 3.38 | 0.30% | 130,256 |
Jul 11, 2024 | 3.26 | 3.44 | 3.26 | 3.37 | 3.37 | 4.98% | 117,005 |
Jul 10, 2024 | 3.13 | 3.25 | 3.11 | 3.21 | 3.21 | 1.90% | 77,596 |
Jul 9, 2024 | 3.20 | 3.38 | 3.11 | 3.15 | 3.15 | -1.25% | 125,731 |
Jul 8, 2024 | 3.08 | 3.30 | 3.03 | 3.19 | 3.19 | 4.25% | 204,801 |
Jul 5, 2024 | 3.22 | 3.25 | 3.03 | 3.06 | 3.06 | -6.42% | 153,048 |
Jul 3, 2024 | 3.05 | 3.30 | 3.04 | 3.27 | 3.27 | 5.14% | 68,278 |
Jul 2, 2024 | 3.13 | 3.24 | 3.11 | 3.11 | 3.11 | -4.60% | 116,257 |
Jul 1, 2024 | 3.25 | 3.29 | 3.13 | 3.26 | 3.26 | -0.61% | 165,893 |
Jun 28, 2024 | 3.44 | 3.44 | 3.19 | 3.28 | 3.28 | -4.09% | 332,159 |
Jun 27, 2024 | 3.47 | 3.49 | 3.27 | 3.42 | 3.42 | -1.44% | 294,160 |
Jun 26, 2024 | 3.41 | 3.51 | 3.35 | 3.47 | 3.47 | -1.14% | 114,571 |
Jun 25, 2024 | 3.42 | 3.59 | 3.27 | 3.51 | 3.51 | 2.93% | 181,626 |
Jun 24, 2024 | 3.63 | 3.63 | 3.14 | 3.41 | 3.41 | -7.34% | 562,374 |
Jun 21, 2024 | 3.72 | 3.84 | 3.55 | 3.68 | 3.68 | -1.60% | 400,359 |
Jun 20, 2024 | 3.99 | 4.00 | 3.67 | 3.74 | 3.74 | -6.50% | 256,993 |
Jun 18, 2024 | 4.00 | 4.15 | 3.91 | 4.00 | 4.00 | 0.76% | 238,936 |
Jun 17, 2024 | 3.72 | 4.07 | 3.60 | 3.97 | 3.97 | 6.43% | 382,295 |
Jun 14, 2024 | 3.96 | 3.98 | 3.67 | 3.73 | 3.73 | -6.75% | 272,967 |
Jun 13, 2024 | 4.00 | 4.02 | 3.84 | 4.00 | 4.00 | - | 149,424 |
Jun 12, 2024 | 3.96 | 4.33 | 3.91 | 4.00 | 4.00 | 2.83% | 263,490 |