Broadwind Energy Inc (BWEN) Historical Stock Data
1.72 ↑0.17 (10.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWEN is down -1.29% a day on average. There have been 8 days where Broadwind Energy Inc closed green and 22 days where BWEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.59 | 1.72 | ↑$0.13 (8.18%) | 1.55 | 1.73 | 283.82K |
| 2024-11-21 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.54 | 1.58 | 168.11K |
| 2024-11-20 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.54 | 1.60 | 98.85K |
| 2024-11-19 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.54 | 1.60 | 160.33K |
| 2024-11-18 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.56 | 1.62 | 224.65K |
| 2024-11-15 | 1.66 | 1.55 | ↓$0.11 (-6.63%) | 1.52 | 1.66 | 231.84K |
| 2024-11-14 | 1.66 | 1.62 | ↓$0.04 (-2.41%) | 1.60 | 1.70 | 171.34K |
| 2024-11-13 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.52 | 1.69 | 501.39K |
| 2024-11-12 | 1.87 | 1.69 | ↓$0.18 (-9.63%) | 1.68 | 1.87 | 457.69K |
| 2024-11-11 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.84 | 1.98 | 168.06K |
| 2024-11-08 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.84 | 1.92 | 219.11K |
| 2024-11-07 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.84 | 1.89 | 204.65K |
| 2024-11-06 | 1.95 | 1.83 | ↓$0.13 (-6.41%) | 1.82 | 1.99 | 419.33K |
| 2024-11-05 | 2.09 | 2.06 | ↓$0.03 (-1.44%) | 2.02 | 2.10 | 96.47K |
| 2024-11-04 | 1.88 | 2.07 | ↑$0.19 (10.11%) | 1.87 | 2.07 | 369.65K |
| 2024-11-01 | 1.88 | 1.85 | ↓$0.03 (-1.86%) | 1.82 | 1.91 | 140.78K |
| 2024-10-31 | 1.92 | 1.82 | ↓$0.10 (-5.21%) | 1.80 | 1.94 | 424.76K |
| 2024-10-30 | 2.00 | 1.92 | ↓$0.08 (-4.00%) | 1.88 | 2.03 | 357.11K |
| 2024-10-29 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.95 | 2.02 | 234.31K |
| 2024-10-28 | 2.02 | 2.02 | ↑$0.00 (0.00%) | 2.02 | 2.06 | 104.60K |
| 2024-10-25 | 2.07 | 2.03 | ↓$0.04 (-1.93%) | 2.02 | 2.08 | 117.07K |
| 2024-10-24 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.03 | 2.09 | 144.26K |
| 2024-10-23 | 2.09 | 2.05 | ↓$0.04 (-2.15%) | 2.02 | 2.13 | 166.48K |
| 2024-10-22 | 2.06 | 2.12 | ↑$0.06 (2.91%) | 2.06 | 2.13 | 112.81K |
| 2024-10-21 | 2.10 | 2.08 | ↓$0.02 (-0.95%) | 2.06 | 2.13 | 99.48K |
| 2024-10-18 | 2.12 | 2.12 | ↓$0.00 (-0.24%) | 2.07 | 2.13 | 96.69K |
| 2024-10-17 | 2.13 | 2.08 | ↓$0.05 (-2.35%) | 2.08 | 2.13 | 64.04K |
| 2024-10-16 | 2.09 | 2.15 | ↑$0.06 (2.87%) | 2.06 | 2.15 | 70.70K |
| 2024-10-15 | 2.14 | 2.06 | ↓$0.08 (-3.74%) | 2.01 | 2.14 | 153.15K |
| 2024-10-14 | 2.18 | 2.09 | ↓$0.09 (-4.13%) | 2.09 | 2.18 | 93.05K |
Create an account or log in to view more rows.
$BWEN keep it going
$BWEN Let it go...
$BWEN Come on.. Let it fall.. buy later bulls
$BWEN buy and hodl friends. we may be early
but we are not wrong. very soon.
$BWEN i'm out of slaps for the day
$BWEN my hands are made out of diamonds
$BWEN I gave in! Bought more 100 shares
$BWEN weak
$BWEN hmm...
$BWEN man this will be good in coming weeks