Singapore markets closed

Broadwind, Inc. (BWEN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2100+0.0300 (+1.38%)
At close: 04:00PM EDT
2.3500 +0.14 (+6.33%)
Pre-market: 04:32AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20242.20002.26002.19002.21002.210054,600
26 Apr 20242.08002.22002.08002.18002.180034,900
25 Apr 20242.10002.13002.02002.08002.080099,400
24 Apr 20242.15002.21002.07002.14002.140072,000
23 Apr 20242.18002.28002.10002.15002.150098,800
22 Apr 20242.30002.30002.15002.18002.180079,000
19 Apr 20242.23002.27002.21002.23002.230043,400
18 Apr 20242.27002.30002.24002.27002.270024,500
17 Apr 20242.33002.33002.23002.24002.240058,800
16 Apr 20242.26002.35002.23002.30002.300077,800
15 Apr 20242.31002.35002.25002.26002.260065,900
12 Apr 20242.39002.41002.31002.31002.310049,300
11 Apr 20242.34002.40002.25002.37002.370059,800
10 Apr 20242.34002.40002.33002.36002.360044,600
09 Apr 20242.56002.61002.38002.40002.400043,500
08 Apr 20242.62002.63002.52002.53002.5300109,400
05 Apr 20242.53002.63002.52002.56002.560052,000
04 Apr 20242.49002.65002.48002.58002.5800169,400
03 Apr 20242.50002.53002.46002.50002.500082,300
02 Apr 20242.44002.49002.36002.45002.450042,900
01 Apr 20242.41002.49002.35002.49002.4900220,600
28 Mar 20242.33002.41002.33002.38002.380049,700
27 Mar 20242.34002.40002.33002.36002.360063,600
26 Mar 20242.25002.40002.22002.35002.350081,500
25 Mar 20242.32002.43002.22002.22002.2200115,000
22 Mar 20242.42002.42002.31002.33002.330043,900
21 Mar 20242.46002.55002.37002.37002.3700106,800
20 Mar 20242.39002.45002.37002.43002.430092,500
19 Mar 20242.26002.39002.26002.36002.360077,000
18 Mar 20242.29002.30002.20002.26002.260082,100
15 Mar 20242.28002.34002.22002.22002.2200113,200
14 Mar 20242.32002.35002.26002.28002.280074,300
13 Mar 20242.30002.38002.30002.35002.350048,600
12 Mar 20242.36002.38002.30002.32002.320072,000
11 Mar 20242.44002.45002.30002.36002.3600116,600
08 Mar 20242.43002.48002.35002.37002.370076,900
07 Mar 20242.34002.40002.23002.40002.400076,400
06 Mar 20242.30002.44002.24002.31002.3100184,400
05 Mar 20242.40002.58002.16002.26002.2600557,800
04 Mar 20242.57002.65002.37002.42002.4200150,500
01 Mar 20242.51002.60002.48002.56002.560066,200
29 Feb 20242.54002.59002.46002.48002.480032,300
28 Feb 20242.55002.58002.51002.53002.530039,700
27 Feb 20242.57002.62002.55002.55002.550017,900
26 Feb 20242.47002.59002.45002.56002.560047,100
23 Feb 20242.41002.52002.37002.47002.470079,500
22 Feb 20242.51002.59002.37002.43002.430081,000
21 Feb 20242.64002.74002.53002.54002.540067,700
20 Feb 20242.61002.72002.56002.68002.6800121,500
16 Feb 20242.69002.77002.61002.67002.6700115,800
15 Feb 20242.51002.70002.51002.67002.6700139,100
14 Feb 20242.52002.59002.44002.56002.560059,100
13 Feb 20242.53002.53002.40002.43002.430062,900
12 Feb 20242.57002.65002.51002.55002.550084,600
09 Feb 20242.44002.57002.40002.55002.550069,200
08 Feb 20242.40002.45002.38002.42002.420048,800
07 Feb 20242.46002.47002.38002.40002.400055,700
06 Feb 20242.33002.45002.33002.44002.440068,600
05 Feb 20242.38002.41002.30002.34002.3400141,800
02 Feb 20242.35002.43002.35002.40002.400065,300
01 Feb 20242.36002.47002.35002.37002.370045,500
31 Jan 20242.42002.45002.32002.34002.340064,000
30 Jan 20242.44002.46002.37002.42002.420028,000
29 Jan 20242.41002.49002.35002.43002.430052,800
26 Jan 20242.40002.46002.35002.40002.400081,100
25 Jan 20242.43002.47002.33002.43002.430083,800
24 Jan 20242.52002.58002.43002.43002.430060,600
23 Jan 20242.51002.61002.51002.53002.530048,200
22 Jan 20242.54002.67002.44002.48002.4800101,800
19 Jan 20242.50002.54002.41002.53002.5300121,000
18 Jan 20242.40002.51002.40002.49002.490094,500
17 Jan 20242.42002.47002.39002.44002.440031,000
16 Jan 20242.50002.52002.35002.43002.430072,400
12 Jan 20242.50002.60002.50002.52002.520070,000
11 Jan 20242.58002.58002.45002.50002.500076,600
10 Jan 20242.59002.63002.54002.58002.580039,900
09 Jan 20242.70002.71002.55002.59002.5900155,800
08 Jan 20242.53002.70002.50002.65002.6500108,000
05 Jan 20242.65002.66002.49002.52002.5200131,200
04 Jan 20242.62002.70002.62002.68002.680034,900
03 Jan 20242.70002.70002.52002.61002.6100150,000
02 Jan 20242.69002.84002.60002.70002.7000174,300
29 Dec 20232.94003.00002.75002.77002.7700139,000
28 Dec 20232.86003.01002.86002.93002.9300114,500
27 Dec 20232.85003.05002.85002.89002.8900163,400
26 Dec 20232.87003.00002.83002.84002.8400225,100
22 Dec 20232.63002.84002.63002.83002.8300123,100
21 Dec 20232.65002.72002.61002.62002.6200177,300
20 Dec 20232.59002.80002.57002.63002.6300236,200
19 Dec 20232.49002.58002.49002.57002.570097,300
18 Dec 20232.56002.61002.47002.48002.4800176,900
15 Dec 20232.60002.64002.44002.50002.5000250,900
14 Dec 20232.30002.48002.29002.48002.4800507,000
13 Dec 20232.23002.26002.15002.24002.2400150,500
12 Dec 20232.27002.28002.20002.22002.2200133,400
11 Dec 20232.31002.35002.16002.26002.2600236,900
08 Dec 20232.31002.38002.30002.35002.350070,100
07 Dec 20232.31002.35002.27002.30002.3000127,800
06 Dec 20232.21002.34002.21002.27002.270093,300
05 Dec 20232.41002.41002.25002.25002.250082,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...