Advertisement
Advertisement
U.S. markets close in 3 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Broadwind, Inc. (BWEN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.8899-0.1301 (-4.31%)
As of 12:08PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20222.93003.00002.65002.88992.8899131,986
Sep 30, 20223.00003.19003.00003.02003.020039,100
Sep 29, 20223.24003.24003.00003.00003.000043,300
Sep 28, 20223.06003.31003.04003.27003.270086,100
Sep 27, 20222.98003.17002.93003.14003.140095,500
Sep 26, 20223.03003.13002.75002.88002.8800102,200
Sep 23, 20223.22003.33003.01003.03003.0300162,000
Sep 22, 20223.58003.58003.20003.37003.3700153,700
Sep 21, 20223.77003.78003.45003.59003.5900264,000
Sep 20, 20223.30003.80003.30003.55003.5500463,600
Sep 19, 20223.15003.63003.08003.36003.36001,322,200
Sep 16, 20222.92003.00002.86002.96002.9600126,400
Sep 15, 20222.93003.09002.91003.00003.000059,300
Sep 14, 20222.82003.05002.76002.98002.9800183,400
Sep 13, 20222.94003.04002.78002.84002.8400118,400
Sep 12, 20223.20003.22003.03003.13003.130072,300
Sep 09, 20223.13003.21003.11003.18003.180058,000
Sep 08, 20222.98003.08002.92003.06003.060062,900
Sep 07, 20222.85003.02002.82002.98002.980087,000
Sep 06, 20222.99003.00002.90002.94002.940037,400
Sep 02, 20223.04003.20002.91002.99002.9900125,900
Sep 01, 20222.93003.00002.81002.95002.9500140,500
Aug 31, 20223.03003.13002.92003.02003.020083,900
Aug 30, 20223.14003.18002.94003.01003.010088,900
Aug 29, 20223.06003.19002.91003.12003.1200117,300
Aug 26, 20223.38003.38003.11003.19003.1900175,100
Aug 25, 20223.44003.49003.35003.40003.4000131,000
Aug 24, 20223.44003.55003.38003.40003.4000181,400
Aug 23, 20223.02003.49003.02003.44003.4400404,500
Aug 22, 20223.05003.07003.01003.02003.0200100,200
Aug 19, 20223.00003.20002.81003.16003.1600149,400
Aug 18, 20222.83003.13002.75003.13003.1300192,300
Aug 17, 20223.22003.29002.86002.89002.8900305,000
Aug 16, 20223.24003.28003.20003.27003.2700285,500
Aug 15, 20223.07003.22003.02003.19003.1900276,900
Aug 12, 20222.83003.12002.80003.03003.0300382,700
Aug 11, 20222.53002.87002.48002.83002.8300223,900
Aug 10, 20222.50002.60002.47002.49002.4900168,600
Aug 09, 20222.55002.55002.25002.46002.4600261,700
Aug 08, 20222.49002.60002.41002.54002.5400528,400
Aug 05, 20222.23002.50002.20002.31002.3100388,900
Aug 04, 20222.11002.18002.10002.15002.150052,700
Aug 03, 20222.08002.19002.08002.13002.130062,600
Aug 02, 20221.91002.19001.89002.17002.1700144,800
Aug 01, 20222.18002.18001.90001.94001.9400136,900
Jul 29, 20221.93002.19001.89002.12002.1200450,800
Jul 28, 20221.73001.95001.71001.90001.9000489,800
Jul 27, 20221.60001.60001.51001.57001.570037,900
Jul 26, 20221.50001.57001.50001.56001.560079,000
Jul 25, 20221.59001.65001.47001.47001.4700190,600
Jul 22, 20221.67001.75001.59001.64001.640063,700
Jul 21, 20221.73001.79001.66001.73001.7300119,900
Jul 20, 20221.55001.81001.55001.75001.75001,124,200
Jul 19, 20221.52001.55001.50001.53001.530034,100
Jul 18, 20221.52001.57001.50001.52001.520098,300
Jul 15, 20221.60001.60001.50001.52001.5200114,800
Jul 14, 20221.56001.61001.55001.58001.580048,100
Jul 13, 20221.56001.61001.53001.60001.600032,800
Jul 12, 20221.62001.65001.56001.59001.590023,100
Jul 11, 20221.60001.64001.55001.61001.610031,100
Jul 08, 20221.60001.65001.59001.62001.620029,000
Jul 07, 20221.52001.63001.51001.61001.610039,300
Jul 06, 20221.56001.56001.50001.51001.510055,100
Jul 05, 20221.63001.65001.55001.55001.550078,900
Jul 01, 20221.63001.67001.58001.62001.620019,100
Jun 30, 20221.64001.66001.62001.64001.640017,100
Jun 29, 20221.70001.70001.66001.66001.660043,000
Jun 28, 20221.60001.71001.58001.70001.7000119,400
Jun 27, 20221.67001.67001.56001.57001.5700107,700
Jun 24, 20221.72001.72001.58001.65001.6500135,400
Jun 23, 20221.68001.94001.59001.66001.6600793,900
Jun 22, 20221.58001.68001.58001.61001.610063,600
Jun 21, 20221.74001.76001.57001.60001.6000171,600
Jun 17, 20221.71001.77001.71001.71001.710069,400
Jun 16, 20221.65001.74001.63001.71001.710066,700
Jun 15, 20221.70001.77001.67001.75001.750030,500
Jun 14, 20221.69001.76001.67001.72001.720061,200
Jun 13, 20221.84001.84001.65001.65001.6500166,000
Jun 10, 20221.94002.03001.90001.91001.910066,900
Jun 09, 20221.96002.11001.96002.03002.030072,300
Jun 08, 20221.97002.00001.90002.00002.000075,800
Jun 07, 20221.82001.96001.80001.95001.950075,100
Jun 06, 20221.89001.90001.82001.89001.890066,400
Jun 03, 20221.75001.87001.71001.82001.820085,200
Jun 02, 20221.70001.83001.69001.79001.790073,500
Jun 01, 20221.77001.81001.70001.70001.700067,700
May 31, 20221.77001.83001.72001.79001.790089,000
May 27, 20221.68001.79001.68001.74001.740091,300
May 26, 20221.70001.80001.68001.70001.7000116,600
May 25, 20221.54001.72001.53001.70001.700085,000
May 24, 20221.54001.59001.51001.56001.560045,800
May 23, 20221.61001.63001.55001.58001.580047,000
May 20, 20221.65001.66001.53001.58001.580075,300
May 19, 20221.57001.69001.57001.65001.650057,400
May 18, 20221.60001.66001.52001.60001.600065,900
May 17, 20221.59001.63001.53001.60001.600077,100
May 16, 20221.57001.64001.50001.54001.540057,900
May 13, 20221.62001.64001.55001.59001.5900114,200
May 12, 20221.55001.65001.46001.57001.5700187,200
May 11, 20221.65001.72001.51001.52001.5200114,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement