Quantcast
BWEN

Broadwind Energy, Inc. Common Stock Historical Stock Prices

$1.56
*  
0.01
0.64%
Get BWEN Alerts
*Delayed - data as of Jan. 23, 2019  -  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
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 23-OCT-2018 TO 23-JAN-2019

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 1.59 1.62 1.51 1.56 85,608
01/23/2019 1.59 1.62 1.51 1.56 85,608
01/22/2019 1.56 1.63 1.56 1.57 12,047
01/18/2019 1.49 1.58 1.47 1.56 15,381
01/17/2019 1.55 1.5819 1.47 1.47 13,439
01/16/2019 1.62 1.73 1.53 1.53 14,114
01/15/2019 1.67 1.745 1.56 1.6 38,819
01/14/2019 1.73 1.73 1.6 1.66 25,406
01/11/2019 1.54 1.73 1.5 1.73 14,737
01/10/2019 1.61 1.7021 1.53 1.53 18,332
01/09/2019 1.66 1.66 1.57 1.6 15,582
01/08/2019 1.6626 1.6784 1.6 1.6 20,696
01/07/2019 1.45 1.6312 1.45 1.61 27,067
01/04/2019 1.47 1.55 1.4 1.44 29,782
01/03/2019 1.5 1.5574 1.3801 1.47 35,244
01/02/2019 1.27 1.7268 1.27 1.495 32,288
12/31/2018 1.19 1.3433 1.15 1.3 159,161
12/28/2018 1.3 1.34 1.18 1.1972 86,837
12/27/2018 1.29 1.35 1.26 1.3 16,319
12/26/2018 1.38 1.4029 1.1601 1.33 58,961
12/24/2018 1.34 1.35 1.22 1.35 17,686
12/21/2018 1.37 1.39 1.32 1.32 22,381
12/20/2018 1.45 1.45 1.35 1.35 25,547
12/19/2018 1.39 1.48 1.35 1.45 44,424
12/18/2018 1.45 1.54 1.38 1.38 21,767
12/17/2018 1.47 1.5101 1.45 1.45 17,239
12/14/2018 1.55 1.6 1.44 1.5 124,277
12/13/2018 1.55 1.55 1.391 1.55 27,782
12/12/2018 1.465 1.59 1.32 1.4944 28,910
12/11/2018 1.51 1.5923 1.49 1.5 6,350
12/10/2018 1.4573 1.63 1.4573 1.6 13,961
12/07/2018 1.67 1.73 1.5385 1.63 17,931
12/06/2018 1.67 1.82 1.66 1.66 10,781
12/04/2018 1.85 1.85 1.75 1.75 3,150
12/03/2018 1.77 1.88 1.755 1.85 4,690
11/30/2018 1.78 1.87 1.7085 1.74 116,375
11/29/2018 1.74 1.95 1.6884 1.81 17,035
11/28/2018 1.68 1.76 1.6583 1.74 15,954
11/27/2018 1.72 1.72 1.62 1.62 18,824
11/26/2018 1.65 1.72 1.65 1.67 4,390
11/23/2018 1.7 1.73 1.65 1.65 11,645
11/21/2018 1.77 1.77 1.7 1.7 34,866
11/20/2018 1.72 1.75 1.7 1.75 14,818
11/19/2018 1.75 1.83 1.68 1.72 17,937
11/16/2018 1.8 1.8 1.7601 1.77 12,755
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
*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