BWEN - Broadwind Energy, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.65001.85001.65001.74001.740015,787
Aug 16, 20191.62001.70001.62001.65001.650046,600
Aug 15, 20191.61001.69001.61001.63001.630040,300
Aug 14, 20191.66001.66001.55001.62001.620039,700
Aug 13, 20191.74001.88001.66001.72001.720021,600
Aug 12, 20191.86001.96001.74001.76001.760082,900
Aug 09, 20191.92001.92001.85001.85001.85007,400
Aug 08, 20191.81002.15001.66001.90001.900016,500
Aug 07, 20191.74001.83001.72001.83001.830018,000
Aug 06, 20191.83001.83001.61001.78001.780026,100
Aug 05, 20191.80001.81001.76001.79001.790049,100
Aug 02, 20191.76001.96001.53001.83001.8300119,600
Aug 01, 20192.00002.03001.71001.87001.870044,000
Jul 31, 20192.00002.10001.97001.97001.970012,200
Jul 30, 20192.15002.15001.92002.01002.010065,000
Jul 29, 20192.08002.25002.08002.14002.140046,700
Jul 26, 20192.17002.20002.02002.06002.060035,400
Jul 25, 20192.24002.25002.08002.18002.180048,800
Jul 24, 20192.14002.21002.12002.21002.210049,500
Jul 23, 20192.08002.16002.05002.09002.090025,700
Jul 22, 20192.11002.13002.05002.10002.100015,700
Jul 19, 20192.14002.21002.09002.11002.110016,900
Jul 18, 20192.13002.14002.05002.14002.140012,800
Jul 17, 20192.21002.21002.10002.10002.10009,300
Jul 16, 20192.23002.24002.16002.20002.200062,600
Jul 15, 20192.22002.29002.20002.26002.260017,600
Jul 12, 20192.23002.26002.20002.20002.200097,800
Jul 11, 20192.32002.35002.20002.20002.200038,300
Jul 10, 20192.35002.35002.27002.30002.300013,800
Jul 09, 20192.35002.42002.27002.36002.3600125,500
Jul 08, 20192.30002.40002.27002.31002.3100112,300
Jul 05, 20192.21002.29002.21002.27002.270024,200
Jul 03, 20192.24002.32002.20002.20002.200017,600
Jul 02, 20192.20002.49002.10002.24002.2400184,900
Jul 01, 20192.22002.30002.15002.20002.200052,800
Jun 28, 20192.05002.59002.05002.22002.2200237,600
Jun 27, 20192.34002.39001.65002.00002.0000130,500
Jun 26, 20192.35002.35002.30002.32002.320045,500
Jun 25, 20192.21002.35002.21002.29002.290031,400
Jun 24, 20192.26002.28002.20002.20002.200017,500
Jun 21, 20192.34002.35002.26002.26002.260020,200
Jun 20, 20192.32002.40002.31002.35002.350059,500
Jun 19, 20192.45002.45002.30002.30002.300041,700
Jun 18, 20192.25002.30002.24002.30002.300014,100
Jun 17, 20192.36002.36002.08002.23002.230046,700
Jun 14, 20192.15002.20002.11002.14002.140035,400
Jun 13, 20192.09002.15002.08002.15002.15005,700
Jun 12, 20192.03002.13002.03002.13002.130011,000
Jun 11, 20191.98002.03001.98002.01002.010024,400
Jun 10, 20191.93001.98001.91001.96001.96007,300
Jun 07, 20191.88001.93001.88001.93001.930042,500
Jun 06, 20191.93001.95001.84001.84001.840026,200
Jun 05, 20191.92001.95001.91001.95001.950025,300
Jun 04, 20191.90001.92001.86001.90001.900029,100
Jun 03, 20191.87001.93001.85001.93001.930022,600
May 31, 20191.87001.88001.85001.85001.85003,200
May 30, 20191.90001.94001.85001.89001.8900168,300
May 29, 20191.87001.94001.86001.90001.900022,900
May 28, 20191.90001.93001.88001.89001.890054,100
May 24, 20191.92002.00001.81001.90001.900043,400
May 23, 20191.70001.85001.68001.81001.810027,900
May 22, 20191.67001.74001.66001.70001.700019,600
May 21, 20191.78001.78001.65001.70001.70006,600
May 20, 20191.76001.79001.70001.75001.750018,000
May 17, 20191.81001.81001.77001.77001.77004,400
May 16, 20191.80001.82001.78001.82001.820026,000
May 15, 20191.80001.84001.77001.77001.77003,700
May 14, 20191.84001.84001.77001.80001.800041,500
May 13, 20191.79001.84001.75001.84001.840015,200
May 10, 20191.78001.84001.78001.81001.81006,200
May 09, 20191.83001.83001.76001.76001.760014,400
May 08, 20191.90001.90001.81001.84001.840015,500
May 07, 20191.89001.93001.88001.93001.930029,700
May 06, 20191.89001.97001.89001.90001.900019,800
May 03, 20191.85001.94001.85001.91001.910019,800
May 02, 20191.99001.99001.85001.85001.850019,500
May 01, 20191.98002.00001.96001.97001.970012,600
Apr 30, 20192.00002.05001.97002.00002.000071,300
Apr 29, 20192.08002.09001.98002.01002.010094,200
Apr 26, 20192.10002.19001.96002.03002.0300195,500
Apr 25, 20191.99001.99001.86001.95001.950035,400
Apr 24, 20191.88001.93001.88001.91001.910025,400
Apr 23, 20192.00002.00001.86001.91001.910031,800
Apr 22, 20191.86001.93001.86001.89001.89007,600
Apr 18, 20191.70001.93001.70001.84001.840029,300
Apr 17, 20191.70001.74001.68001.68001.680013,700
Apr 16, 20191.71001.71001.69001.69001.69004,000
Apr 15, 20191.68001.74001.67001.70001.700019,800
Apr 12, 20191.66001.70001.65001.70001.700014,900
Apr 11, 20191.64001.67001.64001.66001.66005,300
Apr 10, 20191.65001.67001.60001.60001.600025,000
Apr 09, 20191.64001.66001.64001.66001.66004,000
Apr 08, 20191.68001.68001.64001.67001.670014,500
Apr 05, 20191.67001.68001.64001.68001.68002,200
Apr 04, 20191.66001.69001.66001.67001.67005,900
Apr 03, 20191.67001.69001.63001.63001.63005,700
Apr 02, 20191.62001.69001.61001.67001.670010,900
Apr 01, 20191.67001.68001.62001.62001.620016,600
Mar 29, 20191.67001.69001.67001.68001.68002,300
Mar 28, 20191.67001.71001.65001.69001.69004,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...