Broadwind Energy Inc (BWEN) Historical Stock Data
1.66 ↑0.01 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWEN is up 0.43% a day on average. There have been 14 days where Broadwind Energy Inc closed green and 16 days where BWEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.66 | 1.81 | 226.02K |
| 2025-05-13 | 1.55 | 1.65 | ↑$0.10 (6.45%) | 1.45 | 1.80 | 632.99K |
| 2025-05-12 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.61 | 1.64 | 69.83K |
| 2025-05-09 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.58 | 1.64 | 34.98K |
| 2025-05-08 | 1.60 | 1.60 | ↓$0.00 (-0.15%) | 1.59 | 1.62 | 27.43K |
| 2025-05-07 | 1.53 | 1.58 | ↑$0.05 (3.59%) | 1.49 | 1.61 | 97.14K |
| 2025-05-06 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.50 | 1.56 | 29.30K |
| 2025-05-05 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.52 | 1.57 | 49.40K |
| 2025-05-02 | 1.54 | 1.54 | ↓$0.00 (-0.01%) | 1.52 | 1.57 | 57.17K |
| 2025-05-01 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.52 | 1.57 | 19.79K |
| 2025-04-30 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.49 | 1.57 | 73.95K |
| 2025-04-29 | 1.50 | 1.51 | ↑$0.01 (0.59%) | 1.50 | 1.53 | 23.55K |
| 2025-04-28 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.49 | 1.57 | 40.36K |
| 2025-04-25 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.49 | 1.57 | 153.80K |
| 2025-04-24 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.50 | 1.62 | 171.15K |
| 2025-04-23 | 1.70 | 1.58 | ↓$0.12 (-7.06%) | 1.58 | 1.72 | 95.66K |
| 2025-04-22 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.65 | 1.71 | 70.93K |
| 2025-04-21 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.65 | 1.72 | 85.26K |
| 2025-04-17 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.62 | 1.69 | 106.45K |
| 2025-04-16 | 1.57 | 1.65 | ↑$0.08 (5.10%) | 1.54 | 1.66 | 132.95K |
| 2025-04-15 | 1.54 | 1.57 | ↑$0.03 (1.95%) | 1.52 | 1.58 | 46.37K |
| 2025-04-14 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.51 | 1.57 | 42.27K |
| 2025-04-11 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.53 | 1.57 | 81.18K |
| 2025-04-10 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.51 | 1.60 | 104.53K |
| 2025-04-09 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.55 | 1.68 | 138.59K |
| 2025-04-08 | 1.61 | 1.54 | ↓$0.07 (-4.35%) | 1.53 | 1.61 | 53.41K |
| 2025-04-07 | 1.49 | 1.60 | ↑$0.11 (7.38%) | 1.49 | 1.63 | 164.89K |
| 2025-04-04 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.50 | 1.60 | 125.34K |
| 2025-04-03 | 1.49 | 1.56 | ↑$0.07 (4.70%) | 1.46 | 1.56 | 101.77K |
| 2025-04-02 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.46 | 1.49 | 60.77K |
Create an account or log in to view more rows.
$BWEN is going to have a run next month
$BWEN search and destroy bears!!
$BWEN I think I like this stock more everyday
$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