Broadwind Inc (BWEN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.35570469799 | 1.49 | 1.5 | 1.41 | 91384 | 1.45151786 | CS |
| 4 | -0.16 | -10 | 1.6 | 1.64 | 1.41 | 95527 | 1.51080719 | CS |
| 12 | -0.4733 | -24.7373647625 | 1.9133 | 2.3499 | 1.41 | 130692 | 1.79581013 | CS |
| 26 | -0.76 | -34.5454545455 | 2.2 | 2.35 | 1.41 | 144981 | 1.84918502 | CS |
| 52 | -1.02 | -41.4634146341 | 2.46 | 4.65 | 1.41 | 161033 | 2.5892853 | CS |
| 156 | -0.77 | -34.8416289593 | 2.21 | 6.1 | 1.41 | 259700 | 3.67611166 | CS |
| 260 | 0.22 | 18.0327868852 | 1.22 | 12.89 | 1.12 | 335209 | 4.25422286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 1.44 | 0.01 | 0.70 | 1.43 | 1.46 | 1.4189 | 32272 |
| 1742510100 | 1.43 | -0.03 | -2.05 | 1.45 | 1.485 | 1.43 | 40935 |
| 1742423700 | 1.46 | 0.03 | 2.10 | 1.43 | 1.4798 | 1.42 | 56803 |
| 1742337300 | 1.43 | -0.01 | -0.69 | 1.44 | 1.4714 | 1.41 | 61705 |
| 1742250900 | 1.44 | -0.04 | -2.70 | 1.44 | 1.4753 | 1.41 | 186054 |
| 1741991700 | 1.48 | 0.02 | 1.37 | 1.49 | 1.5 | 1.45 | 128776 |
| 1741905300 | 1.46 | -0.02 | -1.35 | 1.5 | 1.5 | 1.45 | 74716 |
| 1741818900 | 1.48 | -0.03 | -1.99 | 1.52 | 1.5303 | 1.47 | 62828 |
| 1741732500 | 1.51 | 0.01 | 0.67 | 1.51 | 1.52 | 1.46 | 109299 |
| 1741646100 | 1.5 | -0.03 | -1.96 | 1.52 | 1.56 | 1.48 | 162369 |
| 1741390500 | 1.53 | -0.03 | -1.92 | 1.54 | 1.55 | 1.52 | 80668 |
| 1741304100 | 1.56 | 0 | 0.00 | 1.59 | 1.6399999 | 1.55 | 94055 |
| 1741217700 | 1.56 | 0.06 | 4.00 | 1.55 | 1.6399999 | 1.52 | 175083 |
| 1741131300 | 1.5 | 0 | 0.00 | 1.5 | 1.52 | 1.4622 | 91440 |
| 1741044900 | 1.5 | -0.07 | -4.46 | 1.57 | 1.57 | 1.5 | 100051 |
| 1740785700 | 1.57 | 0.01 | 0.64 | 1.56 | 1.5901 | 1.5274 | 54349 |
| 1740699300 | 1.56 | -0.01 | -0.64 | 1.57 | 1.6 | 1.55 | 58813 |
| 1740612900 | 1.57 | 0.04 | 2.61 | 1.52 | 1.58 | 1.52 | 85471 |
| 1740526500 | 1.53 | -0.02 | -1.29 | 1.55 | 1.5599 | 1.495 | 126398 |
| 1740440100 | 1.55 | -0.01 | -0.64 | 1.56 | 1.58 | 1.54 | 135008 |
| 1740180900 | 1.56 | -0.04 | -2.50 | 1.6 | 1.6341 | 1.55 | 74939 |
| 1740094500 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.65 | 1.58 | 82828 |
| 1740008100 | 1.62 | -0.06 | -3.57 | 1.67 | 1.72 | 1.61 | 107786 |
| 1739921700 | 1.68 | -0.05 | -2.89 | 1.71 | 1.7211 | 1.67 | 50645 |
| 1739576100 | 1.73 | -0.01 | -0.57 | 1.74 | 1.75 | 1.71 | 43018 |
| 1739489700 | 1.74 | 0.07 | 4.19 | 1.68 | 1.74 | 1.675 | 42521 |
| 1739403300 | 1.67 | -0.04 | -2.34 | 1.69 | 1.76 | 1.66 | 186438 |
| 1739316900 | 1.71 | 0 | 0.00 | 1.74 | 1.75 | 1.67 | 71125 |
| 1739230500 | 1.71 | -0.05 | -2.84 | 1.74 | 1.75 | 1.69 | 57531 |
| 1738971300 | 1.76 | -0.02 | -1.12 | 1.81 | 1.81 | 1.73 | 59451 |
| 1738884900 | 1.78 | 0 | 0.00 | 1.78 | 1.79 | 1.739 | 52375 |
| 1738798500 | 1.78 | 0.05 | 2.89 | 1.72 | 1.83 | 1.6901 | 89985 |
| 1738712100 | 1.73 | 0.04 | 2.37 | 1.69 | 1.74 | 1.6601999 | 41035 |
| 1738625700 | 1.69 | 0 | 0.00 | 1.66 | 1.7 | 1.6 | 80424 |
| 1738366500 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.66 | 121754 |
| 1738280100 | 1.74 | 0.08 | 4.82 | 1.66 | 1.765 | 1.62 | 127714 |
| 1738193700 | 1.66 | -0.06 | -3.49 | 1.72 | 1.74 | 1.62 | 123934 |
| 1738107300 | 1.72 | -0.09 | -4.97 | 1.8 | 1.8 | 1.68 | 223828 |
| 1738020900 | 1.81 | 0 | 0.00 | 1.81 | 1.83 | 1.78 | 91336 |
| 1737761700 | 1.81 | 0.02 | 1.12 | 1.85 | 1.85 | 1.77 | 140569 |
| 1737675300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737588900 | 1.79 | -0.29 | -13.94 | 2.05 | 2.05 | 1.77 | 417370 |
| 1737502500 | 2.08 | 0.05 | 2.46 | 2.11 | 2.115 | 1.9804 | 217458 |
| 1737156900 | 2.0299999 | 0.12 | 6.28 | 1.96 | 2.05 | 1.95 | 139337 |
| 1737070500 | 1.91 | 0.04 | 2.14 | 1.85 | 1.965 | 1.85 | 303109 |
| 1736984100 | 1.87 | 0.08 | 4.47 | 1.77 | 1.92 | 1.76 | 131944 |
| 1736897700 | 1.79 | -0.05 | -2.72 | 1.84 | 1.8571 | 1.78 | 111763 |
| 1736811300 | 1.84 | -0.02 | -1.08 | 1.85 | 1.91 | 1.8 | 78511 |
| 1736552100 | 1.86 | -0.06 | -3.13 | 1.93 | 1.965 | 1.85 | 146352 |
| 1736379300 | 1.92 | -0.12 | -5.88 | 2.0099999 | 2.0248 | 1.89 | 160976 |
| 1736292900 | 2.04 | -0.1 | -4.67 | 2.14 | 2.2 | 2 | 312915 |
| 1736206500 | 2.14 | -0.07 | -3.17 | 2.23 | 2.29 | 2.12 | 225974 |
| 1735947300 | 2.21 | 0.16 | 7.80 | 2.05 | 2.3499 | 2.0099999 | 526135 |
| 1735860900 | 2.05 | 0.17 | 9.04 | 1.89 | 2.07 | 1.89 | 238806 |
| 1735688100 | 1.88 | -0.13 | -6.47 | 2.02 | 2.07 | 1.88 | 129712 |
| 1735601700 | 2.0099999 | 0.09 | 4.69 | 1.9 | 2.12 | 1.9 | 396439 |
| 1735342500 | 1.92 | 0.03 | 1.59 | 1.88 | 1.93 | 1.88 | 70660 |
| 1735256100 | 1.89 | 0.11 | 6.18 | 1.75 | 1.94 | 1.75 | 156424 |
| 1735077840 | 1.78 | 0.01 | 0.56 | 1.78 | 1.8 | 1.71 | 54885 |
| 1734996900 | 1.77 | -0.08 | -4.32 | 1.85 | 1.8709 | 1.76 | 75878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
