NasdaqCM - Delayed Quote USD

Broadwind, Inc. (BWEN)

2.1400 -0.0100 (-0.47%)
At close: April 24 at 4:00 PM EDT
2.1700 +0.03 (+1.40%)
After hours: April 24 at 5:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.1500 2.2100 2.0700 2.1400 2.1400 72,000
Apr 23, 2024 2.1800 2.2800 2.1000 2.1500 2.1500 98,800
Apr 22, 2024 2.3000 2.3000 2.1500 2.1800 2.1800 79,000
Apr 19, 2024 2.2300 2.2700 2.2100 2.2300 2.2300 43,400
Apr 18, 2024 2.2700 2.3000 2.2400 2.2700 2.2700 24,500
Apr 17, 2024 2.3300 2.3300 2.2300 2.2400 2.2400 58,800
Apr 16, 2024 2.2600 2.3500 2.2300 2.3000 2.3000 77,800
Apr 15, 2024 2.3100 2.3500 2.2500 2.2600 2.2600 65,900
Apr 12, 2024 2.3900 2.4100 2.3100 2.3100 2.3100 49,300
Apr 11, 2024 2.3400 2.4000 2.2500 2.3700 2.3700 59,800
Apr 10, 2024 2.3400 2.4000 2.3300 2.3600 2.3600 44,600
Apr 9, 2024 2.5600 2.6100 2.3800 2.4000 2.4000 43,500
Apr 8, 2024 2.6200 2.6300 2.5200 2.5300 2.5300 109,400
Apr 5, 2024 2.5300 2.6300 2.5200 2.5600 2.5600 52,000
Apr 4, 2024 2.4900 2.6500 2.4800 2.5800 2.5800 169,400
Apr 3, 2024 2.5000 2.5300 2.4600 2.5000 2.5000 82,300
Apr 2, 2024 2.4400 2.4900 2.3600 2.4500 2.4500 42,900
Apr 1, 2024 2.4100 2.4900 2.3500 2.4900 2.4900 220,600
Mar 28, 2024 2.3300 2.4100 2.3300 2.3800 2.3800 49,700
Mar 27, 2024 2.3400 2.4000 2.3300 2.3600 2.3600 63,600
Mar 26, 2024 2.2500 2.4000 2.2200 2.3500 2.3500 81,500
Mar 25, 2024 2.3200 2.4300 2.2200 2.2200 2.2200 115,000
Mar 22, 2024 2.4200 2.4200 2.3100 2.3300 2.3300 43,900
Mar 21, 2024 2.4600 2.5500 2.3700 2.3700 2.3700 106,800
Mar 20, 2024 2.3900 2.4500 2.3700 2.4300 2.4300 92,500
Mar 19, 2024 2.2600 2.3900 2.2600 2.3600 2.3600 77,000
Mar 18, 2024 2.2900 2.3000 2.2000 2.2600 2.2600 82,100
Mar 15, 2024 2.2800 2.3400 2.2200 2.2200 2.2200 113,200
Mar 14, 2024 2.3200 2.3500 2.2600 2.2800 2.2800 74,300
Mar 13, 2024 2.3000 2.3800 2.3000 2.3500 2.3500 48,600
Mar 12, 2024 2.3600 2.3800 2.3000 2.3200 2.3200 72,000
Mar 11, 2024 2.4400 2.4500 2.3000 2.3600 2.3600 116,600
Mar 8, 2024 2.4300 2.4800 2.3500 2.3700 2.3700 76,900
Mar 7, 2024 2.3400 2.4000 2.2300 2.4000 2.4000 76,400
Mar 6, 2024 2.3000 2.4400 2.2400 2.3100 2.3100 184,400
Mar 5, 2024 2.4000 2.5800 2.1600 2.2600 2.2600 557,800
Mar 4, 2024 2.5700 2.6500 2.3700 2.4200 2.4200 150,500
Mar 1, 2024 2.5100 2.6000 2.4800 2.5600 2.5600 66,200
Feb 29, 2024 2.5400 2.5900 2.4600 2.4800 2.4800 32,300
Feb 28, 2024 2.5500 2.5800 2.5100 2.5300 2.5300 39,700
Feb 27, 2024 2.5700 2.6200 2.5500 2.5500 2.5500 17,900
Feb 26, 2024 2.4700 2.5900 2.4500 2.5600 2.5600 47,100
Feb 23, 2024 2.4100 2.5200 2.3700 2.4700 2.4700 79,500
Feb 22, 2024 2.5100 2.5900 2.3700 2.4300 2.4300 81,000
Feb 21, 2024 2.6400 2.7400 2.5300 2.5400 2.5400 67,700
Feb 20, 2024 2.6100 2.7200 2.5600 2.6800 2.6800 121,500
Feb 16, 2024 2.6900 2.7700 2.6100 2.6700 2.6700 115,800
Feb 15, 2024 2.5100 2.7000 2.5100 2.6700 2.6700 139,100
Feb 14, 2024 2.5200 2.5900 2.4400 2.5600 2.5600 59,100
Feb 13, 2024 2.5300 2.5300 2.4000 2.4300 2.4300 62,900
Feb 12, 2024 2.5700 2.6500 2.5100 2.5500 2.5500 84,600
Feb 9, 2024 2.4400 2.5700 2.4000 2.5500 2.5500 69,200
Feb 8, 2024 2.4000 2.4500 2.3800 2.4200 2.4200 48,800
Feb 7, 2024 2.4600 2.4700 2.3800 2.4000 2.4000 55,700
Feb 6, 2024 2.3300 2.4500 2.3300 2.4400 2.4400 68,600
Feb 5, 2024 2.3800 2.4100 2.3000 2.3400 2.3400 141,800
Feb 2, 2024 2.3500 2.4300 2.3500 2.4000 2.4000 65,300
Feb 1, 2024 2.3600 2.4700 2.3500 2.3700 2.3700 45,500
Jan 31, 2024 2.4200 2.4500 2.3200 2.3400 2.3400 64,000
Jan 30, 2024 2.4400 2.4600 2.3700 2.4200 2.4200 28,000
Jan 29, 2024 2.4100 2.4900 2.3500 2.4300 2.4300 52,800
Jan 26, 2024 2.4000 2.4600 2.3500 2.4000 2.4000 81,100
Jan 25, 2024 2.4300 2.4700 2.3300 2.4300 2.4300 83,800
Jan 24, 2024 2.5200 2.5800 2.4300 2.4300 2.4300 60,600
Jan 23, 2024 2.5100 2.6100 2.5100 2.5300 2.5300 48,200
Jan 22, 2024 2.5400 2.6700 2.4400 2.4800 2.4800 101,800
Jan 19, 2024 2.5000 2.5400 2.4100 2.5300 2.5300 121,000
Jan 18, 2024 2.4000 2.5100 2.4000 2.4900 2.4900 94,500
Jan 17, 2024 2.4200 2.4700 2.3900 2.4400 2.4400 31,000
Jan 16, 2024 2.5000 2.5200 2.3500 2.4300 2.4300 72,400
Jan 12, 2024 2.5000 2.6000 2.5000 2.5200 2.5200 70,000
Jan 11, 2024 2.5800 2.5800 2.4500 2.5000 2.5000 76,600
Jan 10, 2024 2.5900 2.6300 2.5400 2.5800 2.5800 39,900
Jan 9, 2024 2.7000 2.7100 2.5500 2.5900 2.5900 155,800
Jan 8, 2024 2.5300 2.7000 2.5000 2.6500 2.6500 108,000
Jan 5, 2024 2.6500 2.6600 2.4900 2.5200 2.5200 131,200
Jan 4, 2024 2.6200 2.7000 2.6200 2.6800 2.6800 34,900
Jan 3, 2024 2.7000 2.7000 2.5200 2.6100 2.6100 150,000
Jan 2, 2024 2.6900 2.8400 2.6000 2.7000 2.7000 174,300
Dec 29, 2023 2.9400 3.0000 2.7500 2.7700 2.7700 139,000
Dec 28, 2023 2.8600 3.0100 2.8600 2.9300 2.9300 114,500
Dec 27, 2023 2.8500 3.0500 2.8500 2.8900 2.8900 163,400
Dec 26, 2023 2.8700 3.0000 2.8300 2.8400 2.8400 225,100
Dec 22, 2023 2.6300 2.8400 2.6300 2.8300 2.8300 123,100
Dec 21, 2023 2.6500 2.7200 2.6100 2.6200 2.6200 177,300
Dec 20, 2023 2.5900 2.8000 2.5700 2.6300 2.6300 236,200
Dec 19, 2023 2.4900 2.5800 2.4900 2.5700 2.5700 97,300
Dec 18, 2023 2.5600 2.6100 2.4700 2.4800 2.4800 176,900
Dec 15, 2023 2.6000 2.6400 2.4400 2.5000 2.5000 250,900
Dec 14, 2023 2.3000 2.4800 2.2900 2.4800 2.4800 507,000
Dec 13, 2023 2.2300 2.2600 2.1500 2.2400 2.2400 150,500
Dec 12, 2023 2.2700 2.2800 2.2000 2.2200 2.2200 133,400
Dec 11, 2023 2.3100 2.3500 2.1600 2.2600 2.2600 236,900
Dec 8, 2023 2.3100 2.3800 2.3000 2.3500 2.3500 70,100
Dec 7, 2023 2.3100 2.3500 2.2700 2.3000 2.3000 127,800
Dec 6, 2023 2.2100 2.3400 2.2100 2.2700 2.2700 93,300
Dec 5, 2023 2.4100 2.4100 2.2500 2.2500 2.2500 82,800
Dec 4, 2023 2.2400 2.4700 2.2400 2.4100 2.4100 171,900
Dec 1, 2023 2.2400 2.3300 2.2300 2.2600 2.2600 196,700
Nov 30, 2023 2.1800 2.2600 2.1700 2.2400 2.2400 114,900
Nov 29, 2023 2.2200 2.2600 2.1800 2.1900 2.1900 94,300
Nov 28, 2023 2.2700 2.2900 2.1500 2.1900 2.1900 126,100
Nov 27, 2023 2.2100 2.3000 2.1900 2.2700 2.2700 124,300
Nov 24, 2023 2.1600 2.2400 2.1600 2.2200 2.2200 47,800
Nov 22, 2023 2.2000 2.2300 2.1600 2.1900 2.1900 113,600
Nov 21, 2023 2.1500 2.2100 2.0300 2.1700 2.1700 332,500
Nov 20, 2023 2.3200 2.4300 2.1600 2.1900 2.1900 296,100
Nov 17, 2023 2.3800 2.4800 2.3100 2.3600 2.3600 114,500
Nov 16, 2023 2.5300 2.5300 2.1300 2.3300 2.3300 616,100
Nov 15, 2023 2.1800 2.5600 2.1300 2.4100 2.4100 683,200
Nov 14, 2023 2.1700 2.2400 2.0200 2.0500 2.0500 1,006,100
Nov 13, 2023 3.0000 3.0100 2.0100 2.0600 2.0600 1,403,700
Nov 10, 2023 2.8100 2.8700 2.7500 2.8400 2.8400 71,100
Nov 9, 2023 2.8500 2.9000 2.7000 2.7600 2.7600 33,400
Nov 8, 2023 2.8400 2.8400 2.6600 2.8200 2.8200 62,600
Nov 7, 2023 2.5600 2.7600 2.5600 2.7200 2.7200 84,700
Nov 6, 2023 2.6800 2.7000 2.5200 2.5600 2.5600 54,400
Nov 3, 2023 2.8300 2.8500 2.6300 2.6500 2.6500 112,300
Nov 2, 2023 2.7200 2.8000 2.6600 2.7400 2.7400 72,000
Nov 1, 2023 2.6300 2.6700 2.5600 2.6600 2.6600 52,700
Oct 31, 2023 2.6100 2.6600 2.5600 2.6200 2.6200 34,800
Oct 30, 2023 2.4000 2.6000 2.3500 2.5500 2.5500 119,400
Oct 27, 2023 2.5600 2.6200 2.3300 2.3700 2.3700 122,400
Oct 26, 2023 2.6000 2.6800 2.5300 2.5300 2.5300 54,300
Oct 25, 2023 2.7000 2.8600 2.5700 2.5700 2.5700 80,800
Oct 24, 2023 2.8300 2.9300 2.7400 2.7600 2.7600 51,800
Oct 23, 2023 2.8700 2.9400 2.6000 2.7900 2.7900 97,300
Oct 20, 2023 2.8500 2.9400 2.6500 2.8400 2.8400 65,500
Oct 19, 2023 2.9200 3.0200 2.6000 2.8300 2.8300 184,600
Oct 18, 2023 3.1000 3.1200 2.9100 2.9600 2.9600 109,100
Oct 17, 2023 3.1100 3.2500 3.1000 3.1300 3.1300 62,000
Oct 16, 2023 3.2700 3.2700 3.0500 3.1600 3.1600 148,100
Oct 13, 2023 3.3000 3.3900 3.1800 3.1900 3.1900 59,100
Oct 12, 2023 3.3900 3.3900 3.1900 3.2500 3.2500 49,700
Oct 11, 2023 3.5400 3.5400 3.2700 3.3400 3.3400 50,900
Oct 10, 2023 3.4100 3.5300 3.3600 3.4600 3.4600 53,300
Oct 9, 2023 3.3500 3.4200 3.1500 3.3700 3.3700 69,100
Oct 6, 2023 3.4800 3.5500 3.2500 3.3600 3.3600 199,900
Oct 5, 2023 3.1600 3.5400 3.1500 3.3700 3.3700 192,100
Oct 4, 2023 3.0700 3.1100 2.8700 3.0500 3.0500 185,100
Oct 3, 2023 3.1300 3.1600 3.0100 3.0500 3.0500 72,900
Oct 2, 2023 3.2000 3.2200 3.1100 3.1400 3.1400 55,500
Sep 29, 2023 3.2500 3.3000 3.1500 3.2000 3.2000 40,400
Sep 28, 2023 3.2700 3.3500 3.2100 3.2300 3.2300 28,800
Sep 27, 2023 3.2000 3.3300 3.2000 3.2800 3.2800 71,100
Sep 26, 2023 3.1500 3.3400 3.1500 3.1900 3.1900 77,200
Sep 25, 2023 3.2200 3.3500 3.1400 3.2300 3.2300 106,800
Sep 22, 2023 3.3600 3.4600 3.2200 3.3100 3.3100 57,000
Sep 21, 2023 3.2400 3.4200 3.2400 3.3600 3.3600 74,700
Sep 20, 2023 3.5100 3.6900 3.3000 3.3100 3.3100 202,500
Sep 19, 2023 3.4000 3.5600 3.3400 3.5100 3.5100 132,300
Sep 18, 2023 3.7000 3.8500 3.4000 3.4500 3.4500 197,100
Sep 15, 2023 3.7500 3.8200 3.6800 3.7000 3.7000 121,300
Sep 14, 2023 3.8900 3.9800 3.7400 3.8400 3.8400 105,300
Sep 13, 2023 3.9700 4.0600 3.8900 3.8900 3.8900 71,800
Sep 12, 2023 4.1300 4.1600 3.9800 3.9800 3.9800 84,400
Sep 11, 2023 4.2200 4.2900 4.0600 4.1600 4.1600 121,500
Sep 8, 2023 4.1300 4.2700 4.0700 4.2400 4.2400 112,100
Sep 7, 2023 4.1200 4.1700 3.9600 4.0100 4.0100 77,100
Sep 6, 2023 4.2700 4.3700 3.9800 4.1200 4.1200 102,600
Sep 5, 2023 4.3900 4.5000 4.2300 4.3000 4.3000 116,800
Sep 1, 2023 4.6500 4.7400 4.4100 4.4200 4.4200 87,700
Aug 31, 2023 4.5500 4.8100 4.5000 4.5300 4.5300 122,500
Aug 30, 2023 4.5900 4.6000 4.3700 4.5200 4.5200 104,100
Aug 29, 2023 4.2200 4.7300 4.2200 4.5900 4.5900 156,600
Aug 28, 2023 3.9900 4.2900 3.9900 4.2600 4.2600 139,000
Aug 25, 2023 4.1100 4.1800 3.8800 4.0400 4.0400 164,300
Aug 24, 2023 4.4600 4.6200 4.1300 4.1900 4.1900 223,200
Aug 23, 2023 4.2400 4.4500 4.2100 4.3900 4.3900 203,600
Aug 22, 2023 4.0100 4.5400 4.0000 4.2400 4.2400 350,100
Aug 21, 2023 3.9200 4.0000 3.8200 3.8700 3.8700 124,400
Aug 18, 2023 3.5100 3.9900 3.4600 3.9100 3.9100 381,800
Aug 17, 2023 3.5200 3.6100 3.3800 3.5200 3.5200 174,600
Aug 16, 2023 3.5300 3.6700 3.4100 3.4500 3.4500 189,100
Aug 15, 2023 3.6700 3.6700 3.4000 3.4700 3.4700 146,900
Aug 14, 2023 3.7100 3.9700 3.5000 3.7100 3.7100 572,300
Aug 11, 2023 3.1600 3.4300 3.1200 3.3500 3.3500 186,500
Aug 10, 2023 3.2300 3.2700 3.1300 3.2000 3.2000 39,300
Aug 9, 2023 3.1000 3.2100 3.0300 3.1800 3.1800 120,400
Aug 8, 2023 3.3400 3.3500 3.0200 3.1000 3.1000 323,500
Aug 7, 2023 3.4500 3.4500 3.2500 3.4100 3.4100 134,100
Aug 4, 2023 3.4700 3.6000 3.4100 3.4500 3.4500 75,000
Aug 3, 2023 3.5500 3.6000 3.4700 3.5000 3.5000 94,500
Aug 2, 2023 3.7200 3.8000 3.4600 3.5300 3.5300 180,400
Aug 1, 2023 3.7800 3.8100 3.6200 3.8000 3.8000 89,800
Jul 31, 2023 3.7900 3.8600 3.7600 3.8000 3.8000 66,500
Jul 28, 2023 3.8100 3.8700 3.7100 3.7900 3.7900 106,700
Jul 27, 2023 3.8900 3.9600 3.7300 3.7600 3.7600 100,300
Jul 26, 2023 3.8300 3.8800 3.7100 3.8800 3.8800 146,400
Jul 25, 2023 3.9600 4.0200 3.8200 3.8500 3.8500 56,300
Jul 24, 2023 3.9300 4.0700 3.8800 3.9600 3.9600 91,600
Jul 21, 2023 3.9600 3.9900 3.8100 3.8700 3.8700 64,300
Jul 20, 2023 4.0500 4.0800 3.8000 3.9600 3.9600 103,000
Jul 19, 2023 4.1500 4.2800 4.0200 4.0400 4.0400 102,900
Jul 18, 2023 4.3500 4.4800 4.1500 4.1800 4.1800 131,000
Jul 17, 2023 3.9300 4.3500 3.8800 4.3000 4.3000 155,600
Jul 14, 2023 4.1900 4.3200 3.8700 3.9300 3.9300 125,300
Jul 13, 2023 4.0500 4.2300 3.9400 4.1900 4.1900 92,500
Jul 12, 2023 3.8900 4.0300 3.8100 4.0000 4.0000 175,300
Jul 11, 2023 3.7800 3.8400 3.7400 3.8100 3.8100 51,600
Jul 10, 2023 3.8300 3.8400 3.7300 3.7800 3.7800 73,900
Jul 7, 2023 3.8200 3.9000 3.7600 3.8100 3.8100 89,000
Jul 6, 2023 3.8600 3.9000 3.7300 3.8400 3.8400 64,800
Jul 5, 2023 3.8600 3.9400 3.8200 3.9300 3.9300 76,000
Jul 3, 2023 3.8200 3.9500 3.8200 3.9400 3.9400 95,200
Jun 30, 2023 3.7400 3.8500 3.6100 3.8200 3.8200 113,800
Jun 29, 2023 3.7800 3.8100 3.6200 3.7000 3.7000 67,400
Jun 28, 2023 3.8700 3.9300 3.7300 3.7800 3.7800 64,500
Jun 27, 2023 3.6000 3.9200 3.6000 3.8900 3.8900 122,200
Jun 26, 2023 3.7700 3.8400 3.6500 3.6700 3.6700 94,200
Jun 23, 2023 3.7300 3.8400 3.6500 3.7800 3.7800 74,200
Jun 22, 2023 3.8800 3.9100 3.7600 3.7700 3.7700 108,700
Jun 21, 2023 3.8200 4.0500 3.8000 3.9600 3.9600 138,400
Jun 20, 2023 3.5400 3.9100 3.5400 3.8200 3.8200 247,200
Jun 16, 2023 3.6200 3.6600 3.5100 3.5400 3.5400 140,400
Jun 15, 2023 3.5800 3.7000 3.4500 3.6200 3.6200 312,700
Jun 14, 2023 3.7800 3.7800 3.5900 3.6400 3.6400 116,100
Jun 13, 2023 3.6700 3.7900 3.6300 3.7000 3.7000 118,000
Jun 12, 2023 3.7500 3.8200 3.5400 3.6500 3.6500 231,700
Jun 9, 2023 3.9000 3.9200 3.7300 3.7500 3.7500 163,400
Jun 8, 2023 4.1500 4.2900 3.9100 3.9400 3.9400 152,900
Jun 7, 2023 4.1100 4.2000 4.0300 4.1500 4.1500 146,700
Jun 6, 2023 3.9400 4.1300 3.8700 4.0300 4.0300 131,500
Jun 5, 2023 3.9600 4.1400 3.8600 3.9800 3.9800 137,100
Jun 2, 2023 3.9100 4.0100 3.7800 4.0000 4.0000 159,500
Jun 1, 2023 3.7100 3.9600 3.7100 3.8500 3.8500 155,800
May 31, 2023 4.0000 4.0000 3.6600 3.7500 3.7500 157,700
May 30, 2023 4.2200 4.2200 3.9400 4.0000 4.0000 120,200
May 26, 2023 4.1100 4.1500 3.9700 4.0200 4.0200 95,000
May 25, 2023 4.2100 4.2200 3.9700 4.1100 4.1100 161,100
May 24, 2023 4.2000 4.2200 4.1000 4.1800 4.1800 72,700
May 23, 2023 4.3000 4.4100 4.2400 4.2400 4.2400 106,300
May 22, 2023 4.1700 4.4300 4.1600 4.3100 4.3100 222,300
May 19, 2023 4.5000 4.5200 4.1100 4.1500 4.1500 185,900
May 18, 2023 4.5700 4.6900 4.3700 4.4700 4.4700 119,900
May 17, 2023 4.5300 4.7000 4.4000 4.5400 4.5400 96,800
May 16, 2023 4.7800 4.8400 4.3900 4.5100 4.5100 251,200
May 15, 2023 5.0500 5.0500 4.7600 4.8300 4.8300 158,400
May 12, 2023 4.3800 4.9400 4.3300 4.9400 4.9400 224,200
May 11, 2023 4.7900 5.2300 4.2600 4.3600 4.3600 449,500
May 10, 2023 4.8200 4.9300 4.7000 4.7000 4.7000 99,100
May 9, 2023 4.6900 4.9000 4.6900 4.7700 4.7700 61,700
May 8, 2023 4.8800 4.9500 4.6300 4.8200 4.8200 130,900
May 5, 2023 4.6400 4.8800 4.6100 4.8400 4.8400 70,800
May 4, 2023 4.5500 4.6400 4.3800 4.5900 4.5900 112,700
May 3, 2023 4.7000 4.8900 4.5300 4.5500 4.5500 114,000
May 2, 2023 4.9100 4.9100 4.5100 4.7300 4.7300 145,100
May 1, 2023 5.0000 5.0000 4.8100 4.9600 4.9600 153,900
Apr 28, 2023 4.6300 4.9800 4.6300 4.9600 4.9600 90,900
Apr 27, 2023 4.8800 4.9200 4.5500 4.7200 4.7200 114,600
Apr 26, 2023 5.0800 5.0800 4.8000 4.8500 4.8500 178,800
Apr 25, 2023 4.9000 5.1200 4.7600 4.9700 4.9700 174,900

Related Tickers

FELE Franklin Electric Co., Inc.
102.85
-0.74%
 
AMSC American Superconductor Corporation
11.87
-3.73%
 
JBT John Bean Technologies Corporation
90.17
-1.54%
 
OPTT Ocean Power Technologies, Inc.
0.1850
-2.27%
 
TPIC TPI Composites, Inc.
2.4700
-4.63%
 
AME AMETEK, Inc.
178.22
-0.91%
 
GTEC Greenland Technologies Holding Corporation
1.6900
0.00%
 
FLS Flowserve Corporation
46.73
-0.74%
 
BLDP Ballard Power Systems Inc.
2.5400
-2.68%
 
CR Crane Company
142.13
+2.91%