Broadwind Inc (BWEN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.87356321839 | 1.74 | 1.87 | 1.735 | 125382 | 1.77383154 | CS |
| 4 | 0.2 | 12.5786163522 | 1.59 | 2.04 | 1.575 | 148460 | 1.81953422 | CS |
| 12 | -0.39 | -17.8899082569 | 2.18 | 2.35 | 1.52 | 164425 | 1.8758795 | CS |
| 26 | -2.2 | -55.1378446115 | 3.99 | 4 | 1.52 | 156491 | 2.35548466 | CS |
| 52 | -0.8 | -30.888030888 | 2.59 | 4.65 | 1.52 | 153406 | 2.73274459 | CS |
| 156 | -0.18 | -9.13705583756 | 1.97 | 6.1 | 1.46 | 273521 | 3.58809223 | CS |
| 260 | 0 | 0 | 1.79 | 12.89 | 1.12 | 330271 | 4.28280219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.85 | 0.06 | 3.35 | 1.7539 | 1.869 | 1.75 | 125840 |
| 1734651300 | 1.79 | 0.04 | 2.29 | 1.79 | 1.82 | 1.74 | 71881 |
| 1734564900 | 1.75 | -0.03 | -1.69 | 1.79 | 1.8 | 1.735 | 181296 |
| 1734478500 | 1.78 | 0 | 0.00 | 1.82 | 1.83 | 1.76 | 143128 |
| 1734392100 | 1.78 | -0.01 | -0.56 | 1.8 | 1.87 | 1.75 | 145302 |
| 1734132900 | 1.79 | 0.04 | 2.29 | 1.74 | 1.8 | 1.74 | 85301 |
| 1734046500 | 1.75 | -0.04 | -2.23 | 1.79 | 1.8 | 1.75 | 94040 |
| 1733960100 | 1.79 | 0.01 | 0.56 | 1.81 | 1.81 | 1.75 | 96223 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.8 | 1.82 | 1.75 | 104381 |
| 1733787300 | 1.82 | 0.03 | 1.68 | 1.82 | 1.88 | 1.78 | 183309 |
| 1733528100 | 1.79 | -0.01 | -0.56 | 1.815 | 1.83 | 1.74 | 218625 |
| 1733441700 | 1.8 | -0.03 | -1.64 | 1.89 | 1.89 | 1.77 | 116795 |
| 1733355300 | 1.83 | -0.09 | -4.69 | 1.935 | 1.9464 | 1.76 | 192619 |
| 1733268900 | 1.92 | -0.09 | -4.48 | 2.0299999 | 2.0299999 | 1.84 | 239658 |
| 1733182500 | 2.0099999 | 0.12 | 6.35 | 1.86 | 2.04 | 1.86 | 308930 |
| 1732917840 | 1.89 | 0.14 | 8.00 | 1.75 | 1.89 | 1.75 | 87381 |
| 1732750500 | 1.75 | -0.05 | -2.78 | 1.83 | 1.83 | 1.745 | 69872 |
| 1732664100 | 1.8 | 0.03 | 1.69 | 1.7877 | 1.8373 | 1.7434 | 82037 |
| 1732577700 | 1.77 | 0.05 | 2.91 | 1.75 | 1.79 | 1.7 | 119823 |
| 1732318500 | 1.72 | 0.17 | 10.97 | 1.59 | 1.73 | 1.575 | 280135 |
| 1732232100 | 1.55 | 0 | 0.00 | 1.55 | 1.58 | 1.54 | 159747 |
| 1732145700 | 1.55 | -0.03 | -1.59 | 1.57 | 1.6 | 1.54 | 98395 |
| 1732059300 | 1.575 | -0.01 | -0.32 | 1.5779 | 1.59 | 1.54 | 147762 |
| 1731972900 | 1.58 | 0.03 | 1.94 | 1.5903 | 1.62 | 1.56 | 188593 |
| 1731713700 | 1.55 | -0.07 | -4.32 | 1.6299999 | 1.6299999 | 1.52 | 223578 |
| 1731627300 | 1.62 | -0.01 | -0.61 | 1.67 | 1.6989 | 1.595 | 168780 |
| 1731540900 | 1.6299999 | -0.06 | -3.55 | 1.65 | 1.65 | 1.52 | 475182 |
| 1731454500 | 1.69 | -0.15 | -8.15 | 1.87 | 1.87 | 1.68 | 454421 |
| 1731368100 | 1.84 | -0.04 | -2.13 | 1.9 | 1.9641 | 1.84 | 156714 |
| 1731108900 | 1.88 | 0.02 | 1.08 | 1.85 | 1.915 | 1.835 | 217943 |
| 1731022500 | 1.86 | 0.04 | 1.92 | 1.86 | 1.8911 | 1.84 | 197903 |
| 1730936100 | 1.825 | -0.24 | -11.41 | 1.97 | 1.98 | 1.815 | 410774 |
| 1730849700 | 2.06 | -0.01 | -0.48 | 2.09 | 2.0901 | 2.02 | 90928 |
| 1730763300 | 2.07 | 0.23 | 12.20 | 1.88 | 2.07 | 1.87 | 369505 |
| 1730500500 | 1.845 | 0.02 | 1.37 | 1.88 | 1.9093 | 1.82 | 135199 |
| 1730414100 | 1.82 | -0.1 | -5.21 | 1.92 | 1.939 | 1.8 | 421042 |
| 1730327700 | 1.92 | -0.08 | -4.00 | 2 | 2.0299999 | 1.88 | 356484 |
| 1730241300 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 1.95 | 234016 |
| 1730154900 | 2.02 | -0.01 | -0.49 | 2.06 | 2.06 | 2.015 | 89626 |
| 1729895700 | 2.0299999 | -0.02 | -0.98 | 2.07 | 2.08 | 2.02 | 117070 |
| 1729809300 | 2.05 | 0 | 0.24 | 2.04 | 2.0898 | 2.0299999 | 144027 |
| 1729722900 | 2.045 | -0.08 | -3.54 | 2.09 | 2.125 | 2.02 | 165977 |
| 1729636500 | 2.12 | 0.04 | 1.92 | 2.0606 | 2.13 | 2.0606 | 111490 |
| 1729550100 | 2.08 | -0.04 | -1.65 | 2.1 | 2.1299 | 2.06 | 99476 |
| 1729290900 | 2.115 | 0.04 | 1.68 | 2.12 | 2.13 | 2.07 | 96690 |
| 1729204500 | 2.08 | -0.07 | -3.26 | 2.13 | 2.15 | 2.08 | 63998 |
| 1729118100 | 2.15 | 0.09 | 4.37 | 2.09 | 2.15 | 2.06 | 70608 |
| 1729031700 | 2.06 | -0.03 | -1.44 | 2.14 | 2.14 | 2.0099999 | 153006 |
| 1728945300 | 2.09 | -0.08 | -3.69 | 2.18 | 2.18 | 2.085 | 93023 |
| 1728686100 | 2.17 | -0.01 | -0.46 | 2.17 | 2.19 | 2.15 | 47210 |
| 1728599700 | 2.18 | -0.05 | -2.24 | 2.22 | 2.2799999 | 2.1 | 157067 |
| 1728513300 | 2.23 | 0.09 | 4.21 | 2.14 | 2.2888 | 2.138 | 154913 |
| 1728426900 | 2.14 | 0.05 | 2.39 | 2.09 | 2.17 | 2.07 | 203289 |
| 1728340500 | 2.09 | -0.02 | -0.95 | 2.09 | 2.12 | 2.07 | 77258 |
| 1728081300 | 2.11 | -0.02 | -0.94 | 2.16 | 2.17 | 2.08 | 117991 |
| 1727994900 | 2.13 | -0.05 | -2.29 | 2.16 | 2.17 | 2.121 | 50396 |
| 1727908500 | 2.18 | -0.01 | -0.46 | 2.19 | 2.24 | 2.15 | 96096 |
| 1727822100 | 2.19 | -0.08 | -3.52 | 2.29 | 2.2999 | 2.17 | 88934 |
| 1727735520 | 2.27 | 0.07 | 3.18 | 2.2 | 2.35 | 2.2 | 107116 |
| 1727476500 | 2.2 | 0.03 | 1.38 | 2.18 | 2.25 | 2.18 | 68129 |
| 1727390100 | 2.17 | 0.02 | 0.93 | 2.17 | 2.21 | 2.11 | 118096 |
| 1727303700 | 2.15 | -0.09 | -4.02 | 2.25 | 2.25 | 2.1201 | 117436 |
| 1727217300 | 2.24 | 0.08 | 3.70 | 2.17 | 2.2599999 | 2.15 | 93993 |
| 1727130900 | 2.16 | -0.02 | -0.92 | 2.2 | 2.24 | 2.138 | 57696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
