Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Broadwind Inc (BWEN)
Broadwind Inc (BWEN) Historical

BWEN Broadwind Inc

2.20

-0.03 (-1.35%)

After Hours

Last Updated: 17:02:00

Delayed by 15 minutes

BWEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	2.23	0.08	3.72%	2.17	2.24	2.17	48,222
May 02 2024	2.15	0.02	0.94%	2.14	2.18	2.11	51,512
May 01 2024	2.13	0.01	0.47%	2.15	2.16	2.06	33,222
Apr 30 2024	2.12	-0.09	-4.07%	2.28	2.28	2.10	112,258
Apr 29 2024	2.21	0.03	1.38%	2.20	2.26	2.19	54,619
Apr 26 2024	2.18	0.10	4.81%	2.08	2.22	2.08	34,925
Apr 25 2024	2.08	-0.06	-2.80%	2.10	2.1281	2.02	99,438
Apr 24 2024	2.14	-0.01	-0.47%	2.15	2.21	2.07	72,050
Apr 23 2024	2.15	-0.03	-1.38%	2.18	2.28	2.10	98,784
Apr 22 2024	2.18	-0.05	-2.24%	2.30	2.30	2.15	79,045
Apr 19 2024	2.23	-0.04	-1.76%	2.23	2.27	2.2114	43,408
Apr 18 2024	2.27	0.03	1.34%	2.27	2.30	2.235	24,538
Apr 17 2024	2.24	-0.06	-2.61%	2.33	2.33	2.23	58,795
Apr 16 2024	2.30	0.04	1.77%	2.26	2.35	2.225	77,788
Apr 15 2024	2.26	-0.05	-2.16%	2.31	2.345	2.25	65,875
Apr 12 2024	2.31	-0.06	-2.53%	2.39	2.41	2.31	49,297
Apr 11 2024	2.37	0.01	0.42%	2.34	2.40	2.25	59,786
Apr 10 2024	2.36	-0.04	-1.67%	2.34	2.40	2.33	44,023
Apr 09 2024	2.40	-0.13	-5.14%	2.56	2.605	2.38	43,478
Apr 08 2024	2.53	-0.03	-1.17%	2.62	2.63	2.52	109,446
Apr 05 2024	2.56	-0.02	-0.78%	2.53	2.63	2.52	51,981
Apr 04 2024	2.58	0.08	3.20%	2.49	2.65	2.4801	169,417
Apr 03 2024	2.50	0.05	2.04%	2.50	2.53	2.46	82,349
Apr 02 2024	2.45	-0.04	-1.61%	2.44	2.4899	2.36	42,944
Apr 01 2024	2.49	0.11	4.62%	2.41	2.49	2.35	220,606
Mar 28 2024	2.38	0.02	0.85%	2.33	2.41	2.33	49,726
Mar 27 2024	2.36	0.01	0.43%	2.34	2.40	2.3301	63,599
Mar 26 2024	2.35	0.13	5.86%	2.25	2.40	2.22	81,523
Mar 25 2024	2.22	-0.11	-4.72%	2.32	2.43	2.22	114,981
Mar 22 2024	2.33	-0.04	-1.69%	2.42	2.42	2.31	43,888
Mar 21 2024	2.37	-0.06	-2.47%	2.46	2.5499	2.37	106,785
Mar 20 2024	2.43	0.07	2.97%	2.39	2.45	2.37	92,507
Mar 19 2024	2.36	0.10	4.42%	2.26	2.386	2.26	76,990
Mar 18 2024	2.26	0.04	1.80%	2.29	2.30	2.2001	82,119
Mar 15 2024	2.22	-0.06	-2.63%	2.28	2.34	2.22	113,234
Mar 14 2024	2.28	-0.07	-2.98%	2.32	2.35	2.2584	74,300
Mar 13 2024	2.35	0.03	1.29%	2.30	2.38	2.30	48,562
Mar 12 2024	2.32	-0.04	-1.69%	2.36	2.39	2.30	71,690
Mar 11 2024	2.36	-0.01	-0.42%	2.44	2.45	2.30	116,555
Mar 08 2024	2.37	-0.03	-1.25%	2.40	2.4784	2.35	76,936
Mar 07 2024	2.40	0.09	3.90%	2.34	2.40	2.23	74,155
Mar 06 2024	2.31	0.05	2.21%	2.30	2.44	2.24	184,409
Mar 05 2024	2.26	-0.16	-6.61%	2.40	2.58	2.16	557,827
Mar 04 2024	2.42	-0.14	-5.47%	2.57	2.65	2.37	133,222
Mar 01 2024	2.56	0.08	3.23%	2.51	2.60	2.48	66,213
Feb 29 2024	2.48	-0.05	-1.98%	2.54	2.59	2.46	32,343
Feb 28 2024	2.53	-0.02	-0.78%	2.55	2.58	2.51	39,712
Feb 27 2024	2.55	-0.01	-0.39%	2.57	2.62	2.55	17,907
Feb 26 2024	2.56	0.09	3.64%	2.47	2.59	2.45	47,060
Feb 23 2024	2.47	0.04	1.65%	2.41	2.52	2.37	79,469
Feb 22 2024	2.43	-0.11	-4.33%	2.51	2.585	2.37	81,046
Feb 21 2024	2.54	-0.14	-5.22%	2.64	2.74	2.53	67,721
Feb 20 2024	2.68	0.01	0.37%	2.61	2.72	2.56	121,536
Feb 16 2024	2.67	0.00	0.00%	2.69	2.77	2.61	115,773
Feb 15 2024	2.67	0.11	4.30%	2.51	2.70	2.51	139,093
Feb 14 2024	2.56	0.13	5.35%	2.52	2.59	2.43	59,086
Feb 13 2024	2.43	-0.12	-4.71%	2.53	2.53	2.4007	62,867
Feb 12 2024	2.55	0.00	0.00%	2.55	2.65	2.51	84,597
Feb 09 2024	2.55	0.13	5.37%	2.44	2.57	2.40	69,155
Feb 08 2024	2.42	0.02	0.83%	2.40	2.45	2.38	48,781
Feb 07 2024	2.40	-0.04	-1.64%	2.46	2.47	2.38	55,713
Feb 06 2024	2.44	0.10	4.27%	2.33	2.45	2.32	68,601

Delayed Upgrade Clock