BWEN

Broadwind Energy, Inc. Common Stock Historical Stock Prices

$3.3
*  
0.16
5.1%
Get BWEN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading BWEN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.14 3.47 3.14 3.30 277,138
04/27/2016 3.33 3.33 3.13 3.14 10,175
04/26/2016 3.2 3.3189 3.17 3.26 18,781
04/25/2016 3.22 3.27 3.1701 3.25 8,371
04/22/2016 3.2 3.24 3.16 3.18 30,243
04/21/2016 3.04 3.1701 3.01 3.16 17,332
04/20/2016 2.97 3.05 2.97 3.03 7,780
04/19/2016 2.96 3.03 2.95 2.99 21,031
04/18/2016 2.94 3.04 2.9 2.92 30,328
04/15/2016 3.017 3.04 2.95 2.96 12,579
04/14/2016 3.04 3.04 2.99 3.01 16,492
04/13/2016 3.01 3.12 3 3 23,128
04/12/2016 3.01 3.13 3 3.01 5,128
04/11/2016 3.049 3.12 3 3.0473 8,245
04/08/2016 3.08 3.13 2.9606 3.01 11,296
04/07/2016 2.9 3.04 2.9 3 12,949
04/06/2016 2.92 3.01 2.9 2.9 21,020
04/05/2016 3.15 3.15 2.95 2.96 9,700
04/04/2016 2.9442 3.15 2.9201 2.98 8,469
04/01/2016 2.97 3.11 2.8194 3.03 53,638
03/31/2016 3.16 3.19 3.01 3.01 24,756
03/30/2016 3.14 3.2299 2.936 3.12 101,238
03/29/2016 2.89 3.08 2.77 3.04 32,986
03/28/2016 2.75 3.0601 2.663 2.87 61,908
03/24/2016 2.54 2.76 2.54 2.73 39,332
03/23/2016 2.71 2.71 2.52 2.55 12,319
03/22/2016 2.67 2.79 2.57 2.72 38,833
03/21/2016 2.487 2.75 2.45 2.71 54,907
03/18/2016 2.43 2.5 2.41 2.47 96,730
03/17/2016 2.37 2.45 2.34 2.45 19,724
03/16/2016 2.22 2.4 2.19 2.39 54,938
03/15/2016 2.14 2.23 2.09 2.2 39,182
03/14/2016 2.15 2.15 2.0011 2.15 17,073
03/11/2016 2.11 2.18 2.0411 2.16 22,709
03/10/2016 2.11 2.125 2.029 2.08 10,863
03/09/2016 2.14 2.2 2.05 2.13 33,078
03/08/2016 2.04 2.1 2 2.01 10,532
03/07/2016 2.06 2.1 2.05 2.09 13,166
03/04/2016 2.04 2.16 2.0001 2.02 26,138
03/03/2016 2.1 2.1 2 2 11,603
03/02/2016 1.96 2.1 1.955 2.08 24,443
03/01/2016 1.87 1.97 1.87 1.97 11,627
02/29/2016 1.81 1.94 1.8 1.83 199,909
02/26/2016 1.793 1.89 1.79 1.81 84,759
02/25/2016 1.8 1.8 1.764 1.791 11,564
02/24/2016 1.79 1.8 1.7381 1.8 13,198
02/23/2016 1.83 1.84 1.7999 1.7999 2,729
02/22/2016 1.8399 1.8399 1.77 1.77 14,915
02/19/2016 1.77 1.81 1.75 1.79 16,262
02/18/2016 1.8 1.83 1.75 1.76 30,242
02/17/2016 1.8 1.82 1.71 1.8 54,384
02/16/2016 1.75 1.82 1.67 1.72 57,953
02/12/2016 1.85 1.86 1.75 1.78 24,903
02/11/2016 1.84 1.9 1.8 1.81 11,725
02/10/2016 1.88 1.9168 1.86 1.86 47,976
02/09/2016 1.9 1.96 1.86 1.9 16,012
02/08/2016 1.95 1.98 1.86 1.95 9,179
02/05/2016 2.01 2.02 1.88 1.99 141,314
02/04/2016 2.23 2.25 2.1 2.1 26,402
02/03/2016 2.24 2.24 2.125 2.23 33,809
02/02/2016 2.25 2.25 2.19 2.23 5,885
02/01/2016 2.23 2.2579 2.2 2.23 12,576
01/29/2016 2.245 2.27 2.2101 2.2368 37,391
01/28/2016 2.15 2.22 2.125 2.18 29,593
01/27/2016 2.18 2.25 2.15 2.15 47,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?