Quantcast
BWEN

Broadwind Energy, Inc. Common Stock Historical Stock Prices

$1.7792
*  
0.0208
1.16%
Get BWEN Alerts
*Delayed - data as of Nov. 16, 2018 14:43 ET  -  Find a broker to begin trading BWEN now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    BWEN Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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.
14:43 1.78 1.80 1.7601 1.7792 8,694
11/15/2018 1.8 1.81 1.76 1.8 3,320
11/14/2018 1.89 1.89 1.78 1.815 21,278
11/13/2018 1.85 1.91 1.76 1.89 13,134
11/12/2018 1.93 1.95 1.81 1.81 9,673
11/09/2018 1.93 1.95 1.85 1.93 3,280
11/08/2018 1.86 1.95 1.86 1.92 2,055
11/07/2018 1.93 1.9606 1.85 1.85 4,273
11/06/2018 1.85 1.96 1.82 1.94 3,392
11/05/2018 1.85 1.98 1.82 1.82 8,005
11/02/2018 1.9 1.97 1.81 1.81 11,738
11/01/2018 1.83 1.98 1.83 1.92 9,213
10/31/2018 1.86 1.98 1.84 1.84 12,967
10/30/2018 1.73 2.05 1.73 1.89 8,919
10/29/2018 1.76 2 1.76 1.81 31,454
10/26/2018 1.83 1.85 1.75 1.76 23,982
10/25/2018 2.04 2.04 1.8291 1.83 11,160
10/24/2018 1.8094 1.96 1.76 1.9598 25,955
10/23/2018 1.93 1.93 1.85 1.85 20,968
10/22/2018 1.875 1.9731 1.875 1.94 29,844
10/19/2018 1.99 2.02 1.9 2 70,772
10/18/2018 1.961 2.025 1.94 2 27,972
10/17/2018 2 2.1 1.98 1.98 13,755
10/16/2018 2.1621 2.1621 1.98 2 80,618
10/15/2018 2.14 2.21 2.13 2.15 2,751
10/12/2018 2.159 2.21 2.12 2.15 12,249
10/11/2018 2.15 2.23 2.13 2.13 8,225
10/10/2018 2.15 2.22 2.15 2.15 13,902
10/09/2018 2.17 2.1909 2.15 2.15 9,081
10/08/2018 2.16 2.18 2.16 2.18 2,596
10/05/2018 2.2 2.2 2.181 2.19 2,633
10/04/2018 2.1608 2.21 2.1608 2.2 5,576
10/03/2018 2.2 2.22 2.19 2.2 10,809
10/02/2018 2.06 2.21 2.06 2.17 4,026
10/01/2018 2.2 2.25 2.2 2.22 6,781
09/28/2018 2.21 2.25 2.18 2.18 5,225
09/27/2018 2.2 2.24 2.2 2.22 9,410
09/26/2018 2.2 2.26 2.15 2.2 12,105
09/25/2018 2.24 2.24 2.2 2.2 13,767
09/24/2018 2.27 2.3 2.2 2.201 16,551
09/21/2018 2.23 2.3 2.23 2.29 16,336
09/20/2018 2.21 2.25 2.2 2.21 4,735
09/19/2018 2.2 2.25 2.18 2.22 26,653
09/18/2018 2.29 2.29 2.17 2.23 10,658
09/17/2018 2.27 2.3 2.27 2.27 6,965
09/14/2018 2.22 2.29 2.2035 2.26 21,687
09/13/2018 2.12 2.24 2.12 2.21 12,989
09/12/2018 2.15 2.2 2.04 2.19 6,316
09/11/2018 2.1 2.15 2.1 2.15 9,717
09/10/2018 2.12 2.13 2.1 2.1 6,899
09/07/2018 2.1 2.18 2.1 2.13 6,437
09/06/2018 2.18 2.19 2.02 2.12 76,596
09/05/2018 2.11 2.2 2.01 2.17 23,917
09/04/2018 2.18 2.22 2.14 2.16 8,051
08/31/2018 2.18 2.205 2.18 2.18 3,528
08/30/2018 2.18 2.22 2.12 2.2 8,063
08/29/2018 2.11 2.18 2.101 2.17 33,628
08/28/2018 2.07 2.11 2.0161 2.09 45,111
08/27/2018 2.08 2.1099 2.07 2.07 105,648
08/24/2018 2.09 2.13 2.06 2.08 34,223
08/23/2018 2.13 2.18 2.08 2.09 56,611
08/22/2018 2.14 2.22 2.11 2.11 36,875
08/21/2018 2.19 2.25 2.11 2.15 27,021
08/20/2018 2.11 2.2 2.11 2.16 11,029
08/17/2018 2.2 2.2 2.12 2.12 7,295
08/16/2018 2.14 2.19 2.1317 2.19 10,280
08/15/2018 2.15 2.18 2.1 2.14 17,047
*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?

Smart Portfolio