Broadwind Energy Inc (BWEN) Historical Stock Data
2.19 ↑0.11 (5.29%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, BWEN is down -0.61% a day on average. There have been 15 days where Broadwind Energy Inc closed green and 15 days where BWEN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-22 | 2.42 | 2.33 | ↓$0.09 (-3.72%) | 2.31 | 2.42 | 43.89K |
2024-03-21 | 2.46 | 2.37 | ↓$0.09 (-3.66%) | 2.37 | 2.55 | 106.79K |
2024-03-20 | 2.39 | 2.43 | ↑$0.04 (1.67%) | 2.37 | 2.45 | 92.51K |
2024-03-19 | 2.26 | 2.36 | ↑$0.10 (4.42%) | 2.26 | 2.39 | 76.99K |
2024-03-18 | 2.29 | 2.26 | ↓$0.03 (-1.31%) | 2.20 | 2.30 | 82.12K |
2024-03-15 | 2.28 | 2.22 | ↓$0.06 (-2.63%) | 2.22 | 2.34 | 113.23K |
2024-03-14 | 2.32 | 2.28 | ↓$0.04 (-1.72%) | 2.26 | 2.35 | 74.30K |
Create an account or log in to view more rows.
$BWEN my hands are made out of diamonds
$BWEN I gave in! Bought more 100 shares
$BWEN weak
$BWEN hmm...
$BWEN man this will be good in coming weeks
$BWEN oversold! Buy the dip
$BWEN Let’s get it
$BWEN whats the news????
$BWEN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BWEN come back next earning