Advertisement
U.S. markets closed

Broadwind, Inc. (BWEN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.3100-0.0600 (-2.53%)
At close: 04:00PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20242.39002.41002.31002.31002.310049,300
Apr 11, 20242.34002.40002.25002.37002.370059,800
Apr 10, 20242.34002.40002.33002.36002.360044,600
Apr 09, 20242.56002.61002.38002.40002.400043,500
Apr 08, 20242.62002.63002.52002.53002.5300109,400
Apr 05, 20242.53002.63002.52002.56002.560052,000
Apr 04, 20242.49002.65002.48002.58002.5800169,400
Apr 03, 20242.50002.53002.46002.50002.500082,300
Apr 02, 20242.44002.49002.36002.45002.450042,900
Apr 01, 20242.41002.49002.35002.49002.4900220,600
Mar 28, 20242.33002.41002.33002.38002.380049,700
Mar 27, 20242.34002.40002.33002.36002.360063,600
Mar 26, 20242.25002.40002.22002.35002.350081,500
Mar 25, 20242.32002.43002.22002.22002.2200115,000
Mar 22, 20242.42002.42002.31002.33002.330043,900
Mar 21, 20242.46002.55002.37002.37002.3700106,800
Mar 20, 20242.39002.45002.37002.43002.430092,500
Mar 19, 20242.26002.39002.26002.36002.360077,000
Mar 18, 20242.29002.30002.20002.26002.260082,100
Mar 15, 20242.28002.34002.22002.22002.2200113,200
Mar 14, 20242.32002.35002.26002.28002.280074,300
Mar 13, 20242.30002.38002.30002.35002.350048,600
Mar 12, 20242.36002.38002.30002.32002.320072,000
Mar 11, 20242.44002.45002.30002.36002.3600116,600
Mar 08, 20242.43002.48002.35002.37002.370076,900
Mar 07, 20242.34002.40002.23002.40002.400076,400
Mar 06, 20242.30002.44002.24002.31002.3100184,400
Mar 05, 20242.40002.58002.16002.26002.2600557,800
Mar 04, 20242.57002.65002.37002.42002.4200150,500
Mar 01, 20242.51002.60002.48002.56002.560066,200
Feb 29, 20242.54002.59002.46002.48002.480032,300
Feb 28, 20242.55002.58002.51002.53002.530039,700
Feb 27, 20242.57002.62002.55002.55002.550017,900
Feb 26, 20242.47002.59002.45002.56002.560047,100
Feb 23, 20242.41002.52002.37002.47002.470079,500
Feb 22, 20242.51002.59002.37002.43002.430081,000
Feb 21, 20242.64002.74002.53002.54002.540067,700
Feb 20, 20242.61002.72002.56002.68002.6800121,500
Feb 16, 20242.69002.77002.61002.67002.6700115,800
Feb 15, 20242.51002.70002.51002.67002.6700139,100
Feb 14, 20242.52002.59002.44002.56002.560059,100
Feb 13, 20242.53002.53002.40002.43002.430062,900
Feb 12, 20242.57002.65002.51002.55002.550084,600
Feb 09, 20242.44002.57002.40002.55002.550069,200
Feb 08, 20242.40002.45002.38002.42002.420048,800
Feb 07, 20242.46002.47002.38002.40002.400055,700
Feb 06, 20242.33002.45002.33002.44002.440068,600
Feb 05, 20242.38002.41002.30002.34002.3400141,800
Feb 02, 20242.35002.43002.35002.40002.400065,300
Feb 01, 20242.36002.47002.35002.37002.370045,500
Jan 31, 20242.42002.45002.32002.34002.340064,000
Jan 30, 20242.44002.46002.37002.42002.420028,000
Jan 29, 20242.41002.49002.35002.43002.430052,800
Jan 26, 20242.40002.46002.35002.40002.400081,100
Jan 25, 20242.43002.47002.33002.43002.430083,800
Jan 24, 20242.52002.58002.43002.43002.430060,600
Jan 23, 20242.51002.61002.51002.53002.530048,200
Jan 22, 20242.54002.67002.44002.48002.4800101,800
Jan 19, 20242.50002.54002.41002.53002.5300121,000
Jan 18, 20242.40002.51002.40002.49002.490094,500
Jan 17, 20242.42002.47002.39002.44002.440031,000
Jan 16, 20242.50002.52002.35002.43002.430072,400
Jan 12, 20242.50002.60002.50002.52002.520070,000
Jan 11, 20242.58002.58002.45002.50002.500076,600
Jan 10, 20242.59002.63002.54002.58002.580039,900
Jan 09, 20242.70002.71002.55002.59002.5900155,800
Jan 08, 20242.53002.70002.50002.65002.6500108,000
Jan 05, 20242.65002.66002.49002.52002.5200131,200
Jan 04, 20242.62002.70002.62002.68002.680034,900
Jan 03, 20242.70002.70002.52002.61002.6100150,000
Jan 02, 20242.69002.84002.60002.70002.7000174,300
Dec 29, 20232.94003.00002.75002.77002.7700139,000
Dec 28, 20232.86003.01002.86002.93002.9300114,500
Dec 27, 20232.85003.05002.85002.89002.8900163,400
Dec 26, 20232.87003.00002.83002.84002.8400225,100
Dec 22, 20232.63002.84002.63002.83002.8300123,100
Dec 21, 20232.65002.72002.61002.62002.6200177,300
Dec 20, 20232.59002.80002.57002.63002.6300236,200
Dec 19, 20232.49002.58002.49002.57002.570097,300
Dec 18, 20232.56002.61002.47002.48002.4800176,900
Dec 15, 20232.60002.64002.44002.50002.5000250,900
Dec 14, 20232.30002.48002.29002.48002.4800507,000
Dec 13, 20232.23002.26002.15002.24002.2400150,500
Dec 12, 20232.27002.28002.20002.22002.2200133,400
Dec 11, 20232.31002.35002.16002.26002.2600236,900
Dec 08, 20232.31002.38002.30002.35002.350070,100
Dec 07, 20232.31002.35002.27002.30002.3000127,800
Dec 06, 20232.21002.34002.21002.27002.270093,300
Dec 05, 20232.41002.41002.25002.25002.250082,800
Dec 04, 20232.24002.47002.24002.41002.4100171,900
Dec 01, 20232.24002.33002.23002.26002.2600196,700
Nov 30, 20232.18002.26002.17002.24002.2400114,900
Nov 29, 20232.22002.26002.18002.19002.190094,300
Nov 28, 20232.27002.29002.15002.19002.1900126,100
Nov 27, 20232.21002.30002.19002.27002.2700124,300
Nov 24, 20232.16002.24002.16002.22002.220047,800
Nov 22, 20232.20002.23002.16002.19002.1900113,600
Nov 21, 20232.15002.21002.03002.17002.1700332,500
Nov 20, 20232.32002.43002.16002.19002.1900296,100
Nov 17, 20232.38002.48002.31002.36002.3600114,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...