Quantcast
BWEN

Broadwind Energy, Inc. Common Stock Historical Stock Prices

$2.19
*  
0.08
3.52%
Get BWEN Alerts
*Delayed - data as of Sep. 18, 2018 15:14 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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
15:14 2.29 2.29 2.17 2.19 8,956
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
08/14/2018 2.13 2.19 2.13 2.18 4,267
08/13/2018 2.21 2.21 2.12 2.14 27,837
08/10/2018 2.19 2.26 2.09 2.2 38,916
08/09/2018 2.18 2.2612 2.15 2.21 12,340
08/08/2018 2.25 2.25 2.15 2.2 21,885
08/07/2018 2.23 2.2888 2.162 2.23 18,164
08/06/2018 2.27 2.33 2.2001 2.22 25,859
08/03/2018 2.3 2.39 2.27 2.28 26,754
08/02/2018 2.331 2.37 2.3001 2.33 16,911
08/01/2018 2.31 2.4 2.31 2.4 10,899
07/31/2018 2.3 2.4141 2.2 2.33 41,043
07/30/2018 2.32 2.5 2.32 2.4 28,997
07/27/2018 2.35 2.4 2.3339 2.34 25,380
07/26/2018 2.4 2.42 2.36 2.4 6,050
07/25/2018 2.471 2.471 2.4162 2.44 8,729
07/24/2018 2.48 2.48 2.45 2.45 4,284
07/23/2018 2.52 2.52 2.45 2.45 7,742
07/20/2018 2.46 2.57 2.46 2.5401 9,426
07/19/2018 2.48 2.58 2.46 2.47 11,398
07/18/2018 2.5 2.5 2.45 2.5 21,216
07/17/2018 2.36 2.53 2.36 2.47 59,931
07/16/2018 2.36 2.46 2.315 2.37 33,956
07/13/2018 2.36 2.389 2.34 2.34 7,505
07/12/2018 2.41 2.43 2.34 2.39 34,837
07/11/2018 2.43 2.46 2.4 2.43 9,760
07/10/2018 2.44 2.49 2.4 2.42 13,550
07/09/2018 2.39 2.455 2.36 2.39 9,055
07/06/2018 2.38 2.42 2.33 2.4 13,577
07/05/2018 2.4 2.42 2.32 2.38 31,735
07/03/2018 2.34 2.44 2.29 2.41 15,452
07/02/2018 2.34 2.38 2.3 2.32 13,876
06/29/2018 2.35 2.3952 2.32 2.36 9,803
06/28/2018 2.41 2.449 2.31 2.34 43,929
06/27/2018 2.46 2.46 2.36 2.42 13,682
06/26/2018 2.47 2.49 2.43 2.48 17,775
06/25/2018 2.45 2.49 2.4 2.46 14,374
06/22/2018 2.51 2.54 2.42 2.47 34,601
06/21/2018 2.54 2.57 2.42 2.5 43,972
06/20/2018 2.56 2.6305 2.53 2.58 20,885
06/19/2018 2.53 2.65 2.53 2.55 57,236
06/18/2018 2.51 2.6 2.51 2.59 17,655
*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