Broadwind Energy Inc (BWEN) Historical Stock Data
1.85 ↑0.06 (3.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWEN is down -0.66% a day on average. There have been 11 days where Broadwind Energy Inc closed green and 19 days where BWEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.76 | 1.85 | ↑$0.09 (5.11%) | 1.75 | 1.87 | 128.21K |
| 2024-12-19 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.74 | 1.82 | 72.47K |
| 2024-12-18 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.74 | 1.80 | 182.55K |
| 2024-12-17 | 1.85 | 1.78 | ↓$0.07 (-3.78%) | 1.76 | 1.85 | 170.47K |
| 2024-12-16 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.75 | 1.87 | 151.52K |
| 2024-12-13 | 1.74 | 1.79 | ↑$0.05 (2.87%) | 1.74 | 1.80 | 89.25K |
| 2024-12-12 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.75 | 1.80 | 95.99K |
| 2024-12-11 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.75 | 1.81 | 96.68K |
| 2024-12-10 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.75 | 1.82 | 109.98K |
| 2024-12-09 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.78 | 1.88 | 191.24K |
| 2024-12-06 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.74 | 1.83 | 222.19K |
| 2024-12-05 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.77 | 1.89 | 120.67K |
| 2024-12-04 | 1.92 | 1.83 | ↓$0.09 (-4.69%) | 1.76 | 1.96 | 195.65K |
| 2024-12-03 | 2.00 | 1.92 | ↓$0.08 (-4.00%) | 1.84 | 2.03 | 248.59K |
| 2024-12-02 | 1.88 | 2.01 | ↑$0.13 (6.91%) | 1.85 | 2.04 | 316.20K |
| 2024-11-29 | 1.75 | 1.89 | ↑$0.14 (8.00%) | 1.75 | 1.89 | 87.82K |
| 2024-11-27 | 1.83 | 1.75 | ↓$0.08 (-4.37%) | 1.75 | 1.83 | 69.88K |
| 2024-11-26 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.74 | 1.84 | 85.52K |
| 2024-11-25 | 1.75 | 1.77 | ↑$0.02 (1.14%) | 1.70 | 1.79 | 142.93K |
| 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 |
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