Broadwind Energy Inc (BWEN) Historical Stock Data

2.21 ↑0.01 (0.45%)

As of May 6, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, BWEN is down -0.44% a day on average. There have been 17 days where Broadwind Energy Inc closed green and 13 days where BWEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	2.25	2.20	↓$0.05 (-2.22%)	2.20	2.29	85.46K
2024-05-03	2.17	2.23	↑$0.06 (2.76%)	2.17	2.24	48.25K
2024-05-02	2.14	2.15	↑$0.01 (0.47%)	2.11	2.18	51.51K
2024-05-01	2.15	2.13	↓$0.02 (-0.93%)	2.06	2.16	33.22K
2024-04-30	2.28	2.12	↓$0.16 (-7.02%)	2.10	2.28	112.37K
2024-04-29	2.20	2.21	↑$0.01 (0.45%)	2.19	2.26	54.62K
2024-04-26	2.08	2.18	↑$0.10 (4.81%)	2.08	2.22	34.96K
2024-04-25	2.10	2.08	↓$0.02 (-0.95%)	2.02	2.13	99.44K
2024-04-24	2.15	2.14	↓$0.01 (-0.47%)	2.07	2.21	72.05K
2024-04-23	2.18	2.15	↓$0.03 (-1.38%)	2.10	2.28	98.94K
2024-04-22	2.30	2.18	↓$0.12 (-5.22%)	2.15	2.30	79.05K
2024-04-19	2.23	2.23	↑$0.00 (0.00%)	2.21	2.27	43.41K
2024-04-18	2.27	2.27	↑$0.00 (0.00%)	2.24	2.30	24.54K
2024-04-17	2.33	2.24	↓$0.09 (-3.86%)	2.23	2.33	58.85K
2024-04-16	2.26	2.30	↑$0.04 (1.77%)	2.23	2.35	77.79K
2024-04-15	2.31	2.26	↓$0.05 (-2.16%)	2.25	2.35	65.88K
2024-04-12	2.39	2.31	↓$0.08 (-3.35%)	2.31	2.41	49.30K
2024-04-11	2.34	2.37	↑$0.03 (1.28%)	2.25	2.40	59.79K
2024-04-10	2.34	2.36	↑$0.02 (0.85%)	2.33	2.40	44.15K
2024-04-09	2.56	2.40	↓$0.16 (-6.25%)	2.38	2.61	43.50K
2024-04-08	2.62	2.53	↓$0.09 (-3.44%)	2.52	2.63	109.45K
2024-04-05	2.53	2.56	↑$0.03 (1.19%)	2.52	2.63	52.20K
2024-04-04	2.49	2.58	↑$0.09 (3.61%)	2.48	2.65	169.42K
2024-04-03	2.50	2.50	↑$0.00 (0.00%)	2.46	2.53	82.35K
2024-04-02	2.44	2.45	↑$0.01 (0.41%)	2.36	2.49	42.94K
2024-04-01	2.41	2.49	↑$0.08 (3.32%)	2.35	2.49	220.61K
2024-03-28	2.33	2.38	↑$0.05 (2.15%)	2.33	2.41	49.73K
2024-03-27	2.34	2.36	↑$0.02 (0.85%)	2.33	2.40	63.60K
2024-03-26	2.25	2.35	↑$0.10 (4.44%)	2.22	2.40	81.52K
2024-03-25	2.32	2.22	↓$0.10 (-4.31%)	2.22	2.43	114.98K