BROADWIND ENERGY Historical Stock Price

Below is the stock price history for Broadwind Energy BWEN. Data is recorded each day for the historical open, high, low, close and volume. The Broadwind Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Broadwind Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 2.24 2.24 2.21 2.21 300
2018-09-19 2.24 2.25 2.24 2.25 405
2018-09-18 2.20 2.21 2.18 2.20 290
2018-09-17 2.29 2.29 2.29 2.29 174
2018-09-14 2.24 2.29 2.24 2.29 413
2018-09-12 2.04 2.16 2.04 2.16 280
2018-09-11 2.13 2.13 2.13 2.13 344
2018-09-07 2.15 2.15 2.12 2.12 6
2018-09-06 2.18 2.18 2.04 2.04 4,000
2018-09-05 2.05 2.06 2.05 2.06 173
2018-08-31 2.20 2.20 2.20 2.20 100
2018-08-30 2.21 2.21 2.21 2.21 301
2018-08-29 2.15 2.15 2.11 2.11 400
2018-08-28 2.08 2.09 2.07 2.09 1,505
2018-08-27 2.08 2.10 2.08 2.085 930
2018-08-24 2.12 2.12 2.08 2.09 400
2018-08-23 2.15 2.15 2.11 2.14 900
2018-08-22 2.12 2.17 2.12 2.12 1,727
2018-08-21 2.24 2.24 2.15 2.15 1,533
2018-08-20 2.18 2.19 2.18 2.18 110
2018-08-17 2.17 2.20 2.17 2.20 1,030
2018-08-16 2.17 2.18 2.17 2.18 200
2018-08-15 2.13 2.15 2.13 2.15 205
2018-08-14 2.16 2.16 2.15 2.15 195
2018-08-13 2.15 2.15 2.15 2.15 171
2018-08-10 2.17 2.20 2.10 2.19 734
2018-08-08 2.23 2.23 2.15 2.17 800
2018-08-07 2.19 2.23 2.19 2.23 105
2018-08-06 2.26 2.26 2.23 2.23 75
2018-08-03 2.30 2.30 2.30 2.30 180

» More Broadwind Energy Stock Price History

To see other companies like Broadwind Energy (BWEN), view our stock market today for news, and other data.