U.S. Markets closed

Broadwind, Inc. (BWEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9100-0.0900 (-2.25%)
At close: 4:00PM EDT
3.9100 0.00 (0.00%)
After hours: 06:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20213.99004.08003.85223.91003.9100118,898
Jul 23, 20214.17004.31003.95004.00004.0000116,300
Jul 22, 20214.28004.34004.05004.14004.1400170,800
Jul 21, 20214.09004.32004.08004.32004.3200162,100
Jul 20, 20213.91004.13003.81004.04004.0400179,900
Jul 19, 20214.00004.01003.75003.87003.8700263,900
Jul 16, 20214.17004.17004.00004.00004.0000131,600
Jul 15, 20214.22004.34004.07004.14004.1400190,900
Jul 14, 20214.49004.49004.15004.29004.2900331,300
Jul 13, 20214.38004.53004.29004.47004.4700225,800
Jul 12, 20214.41004.46004.33004.39004.3900113,000
Jul 09, 20214.44004.47004.34004.45004.4500109,400
Jul 08, 20214.29004.50004.21004.38004.3800181,600
Jul 07, 20214.43004.48004.18004.47004.4700224,500
Jul 06, 20214.42004.47004.32004.43004.4300152,400
Jul 02, 20214.56004.58004.32004.43004.4300145,200
Jul 01, 20214.60004.60004.45004.55004.5500123,500
Jun 30, 20214.68004.69004.51004.53004.5300454,900
Jun 29, 20214.71004.83004.53004.72004.7200374,700
Jun 28, 20214.90004.97004.66004.70004.7000493,100
Jun 25, 20214.97005.07004.88004.92004.9200325,700
Jun 24, 20214.91005.01004.76004.96004.9600407,600
Jun 23, 20214.58004.91004.58004.89004.8900372,200
Jun 22, 20214.44004.61004.37004.58004.5800175,700
Jun 21, 20214.48004.49004.35004.43004.4300151,600
Jun 18, 20214.61004.70004.45004.46004.4600380,600
Jun 17, 20214.65004.84004.56004.69004.6900248,300
Jun 16, 20215.06005.06004.57004.66004.6600417,000
Jun 15, 20214.64005.18004.50005.01005.0100542,600
Jun 14, 20214.87004.89004.63004.67004.6700209,100
Jun 11, 20214.71004.88004.71004.83004.8300158,100
Jun 10, 20215.10005.12004.61004.63004.6300401,600
Jun 09, 20214.94005.19004.80005.07005.0700389,700
Jun 08, 20214.94004.97004.72004.85004.8500308,700
Jun 07, 20214.68004.81004.53004.79004.7900258,200
Jun 04, 20214.82004.88004.61004.67004.6700272,500
Jun 03, 20214.85005.05004.70004.80004.8000321,200
Jun 02, 20215.25005.27004.76004.88004.8800468,400
Jun 01, 20214.72005.34004.67005.15005.1500766,000
May 28, 20214.75004.78004.52004.72004.7200301,700
May 27, 20214.34004.77004.31004.69004.6900511,800
May 26, 20214.06004.28004.01004.27004.2700346,700
May 25, 20214.06004.21003.91003.97003.9700479,000
May 24, 20214.22004.30004.04004.13004.1300515,900
May 21, 20214.54004.62004.13004.22004.2200652,900
May 20, 20214.17004.40004.05004.37004.3700570,200
May 19, 20214.10004.30004.02004.16004.1600363,000
May 18, 20214.39004.39004.10004.23004.2300358,300
May 17, 20214.39004.50004.25004.41004.4100321,300
May 14, 20214.36004.55004.30004.38004.3800293,400
May 13, 20214.45004.64004.23004.30004.3000272,800
May 12, 20214.61004.70004.28004.37004.3700371,600
May 11, 20214.24004.68004.20004.67004.6700290,900
May 10, 20214.79004.85004.38004.44004.4400285,100
May 07, 20215.03005.03004.56004.82004.8200398,600
May 06, 20214.76004.80004.46004.60004.6000276,200
May 05, 20215.11005.17004.67004.76004.7600316,500
May 04, 20215.13005.13004.77004.97004.9700537,300
May 03, 20215.19005.30005.04005.24005.2400278,600
Apr 30, 20215.32005.57005.17005.17005.1700218,500
Apr 29, 20215.70005.70005.32005.43005.4300248,400
Apr 28, 20215.46005.62005.27005.61005.6100157,100
Apr 27, 20215.71005.90005.41005.51005.5100400,600
Apr 26, 20215.36005.72005.31005.67005.6700334,300
Apr 23, 20215.35005.38005.12005.23005.2300348,000
Apr 22, 20215.20005.67005.16005.27005.2700401,400
Apr 21, 20214.81005.16004.70005.16005.1600369,200
Apr 20, 20214.89004.96004.61004.83004.8300505,300
Apr 19, 20215.17005.18004.77004.89004.8900385,100
Apr 16, 20215.18005.33005.07005.23005.2300301,600
Apr 15, 20215.39005.39004.82005.16005.1600584,600
Apr 14, 20215.38005.70005.23005.30005.3000386,700
Apr 13, 20215.28005.37005.16005.37005.3700281,200
Apr 12, 20215.63005.64005.20005.34005.3400649,900
Apr 09, 20215.91005.99005.66005.69005.6900395,700
Apr 08, 20216.02006.09005.75006.02006.0200350,900
Apr 07, 20216.19006.34005.86005.97005.9700730,700
Apr 06, 20215.82006.43005.71006.41006.41001,091,900
Apr 05, 20216.28006.39005.65005.66005.6600828,900
Apr 01, 20216.65007.15006.11006.19006.19001,642,000
Mar 31, 20216.85007.44006.42006.60006.60003,697,900
Mar 30, 20215.11006.35005.07006.13006.13002,123,000
Mar 29, 20215.00005.23004.75005.01005.0100641,000
Mar 26, 20214.91005.12004.86005.09005.0900353,600
Mar 25, 20214.76005.00004.62004.84004.8400834,400
Mar 24, 20215.35005.46005.00005.06005.0600494,600
Mar 23, 20215.50005.56005.09005.27005.2700432,700
Mar 22, 20215.66005.69005.44005.56005.5600338,300
Mar 19, 20215.70005.78005.36005.66005.6600536,300
Mar 18, 20215.73006.11005.61005.65005.6500700,000
Mar 17, 20215.70006.07005.57005.91005.9100521,000
Mar 16, 20216.13006.13005.70005.73005.7300950,500
Mar 15, 20216.09006.39005.92005.99005.9900606,100
Mar 12, 20216.01006.11005.89006.02006.0200548,700
Mar 11, 20216.51006.52005.83006.19006.19001,099,900
Mar 10, 20216.50006.80006.04006.34006.3400705,400
Mar 09, 20215.90006.29005.90006.10006.1000477,100
Mar 08, 20216.29006.37005.86005.90005.9000327,200
Mar 05, 20216.44006.82005.20006.19006.1900572,800
Mar 04, 20216.65006.94005.70006.25006.2500547,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...