Broadwind, Inc. - Common Stock (BWEN)

5.0300
+0.1600 (3.29%)
NASDAQ· Last Trade: Jun 21st, 4:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Broadwind, Inc. - Common Stock (BWEN)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20265.035.194.945.03467,1455.03
6/17/20264.805.234.344.871,202,2404.87
6/16/20264.005.003.984.781,363,8364.78
6/15/20264.274.533.913.96426,7463.96
6/12/20264.184.544.014.18565,8404.18
6/11/20264.014.213.954.13365,4244.13
6/10/20264.064.393.833.96570,6113.96
6/09/20263.674.173.584.11726,6154.11
6/08/20263.893.943.663.67333,8013.67
6/05/20264.104.213.763.811,157,7263.81
6/04/20263.974.263.904.18433,2484.18
6/03/20264.004.203.864.06273,8604.06
6/02/20263.724.133.664.02443,1824.02
6/01/20263.463.763.403.72414,7943.72
5/29/20263.633.693.373.51361,1593.51
5/28/20263.663.833.503.67245,6453.67
5/27/20263.964.133.543.64589,0013.64
5/26/20263.894.153.733.96646,4943.96
5/22/20263.494.003.373.89866,4973.89
5/21/20263.683.703.393.47425,3053.47
5/20/20263.613.973.613.76563,5983.76
5/19/20263.713.913.473.59437,2673.59
5/18/20264.434.433.663.791,298,7493.79
5/15/20263.724.903.674.522,850,5344.52
5/14/20263.904.363.653.821,229,0823.82
5/13/20264.054.753.593.855,228,8013.85
5/12/20262.384.602.234.4121,577,3464.41
5/11/20262.152.182.002.03456,7492.03
5/08/20262.132.182.032.14247,6812.14
5/07/20262.022.132.022.11351,1762.11
5/06/20262.692.751.981.981,210,5111.98
5/05/20262.592.712.462.69186,4672.69
5/04/20262.602.642.502.5490,7672.54
5/01/20262.702.732.562.6290,9802.62
4/30/20262.452.742.432.66324,5522.66
4/29/20262.482.482.362.4466,9962.44
4/28/20262.592.652.452.48115,1092.48
4/27/20262.602.722.562.63164,8492.63
4/24/20262.672.702.552.5881,0142.58
4/23/20262.432.842.372.66394,0472.66
4/22/20262.382.452.352.4282,8432.42
4/21/20262.502.502.292.32161,7012.32
4/20/20262.272.552.212.50386,2972.50
4/17/20262.262.382.222.34122,8612.34
4/16/20262.262.292.192.2481,7142.24
4/15/20262.202.252.142.2467,6592.24
4/14/20262.112.212.092.1988,1752.19
4/13/20262.122.162.092.0979,5622.09
4/10/20262.142.172.062.12130,0122.12
4/09/20262.052.152.022.11153,2372.11
4/08/20262.102.182.012.0297,2672.02
4/07/20262.052.122.012.0570,4132.05
4/06/20262.042.112.012.0848,4162.08
4/02/20262.002.111.972.0447,5842.04
4/01/20262.132.212.052.05140,2512.05
3/31/20261.972.121.972.08106,7332.08
3/30/20261.962.051.931.97103,0231.97
3/27/20262.012.011.921.9781,6781.97
3/26/20262.032.091.972.0284,5142.02
3/25/20262.112.152.062.0687,5742.06
3/24/20262.072.162.052.0588,3652.05
3/23/20262.042.132.022.0992,2982.09