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
2018-12-14 1.54 1.54 1.49 1.50 1,832
2018-12-13 1.53 1.53 1.51 1.51 400
2018-12-12 1.46 1.54 1.46 1.54 205
2018-12-11 1.53 1.54 1.51 1.54 131
2018-12-10 1.56 1.56 1.56 1.56 200
2018-12-07 1.72 1.72 1.60 1.60 200
2018-12-04 1.79 1.79 1.79 1.79 58
2018-11-30 1.82 1.84 1.82 1.84 400
2018-11-29 1.89 1.89 1.75 1.75 400
2018-11-28 1.74 1.74 1.74 1.74 100
2018-11-27 1.72 1.72 1.68 1.68 190
2018-11-26 1.70 1.70 1.70 1.70 5
2018-11-21 1.74 1.74 1.73 1.73 1,600
2018-11-20 1.75 1.75 1.75 1.75 100
2018-11-19 1.70 1.71 1.70 1.71 200
2018-11-14 1.86 1.86 1.84 1.84 114
2018-11-13 1.77 1.77 1.77 1.77 100
2018-11-07 1.92 1.92 1.92 1.92 295
2018-11-06 1.86 1.86 1.84 1.84 200
2018-11-05 1.96 1.96 1.85 1.85 215
2018-11-02 1.97 1.97 1.97 1.97 200
2018-11-01 1.97 1.97 1.92 1.95 656
2018-10-31 1.92 1.92 1.92 1.92 300
2018-10-30 1.88 1.97 1.83 1.97 465
2018-10-29 1.80 1.90 1.80 1.80 1,770
2018-10-26 1.80 1.81 1.80 1.81 600
2018-10-25 1.86 1.86 1.86 1.86 300
2018-10-24 1.78 1.96 1.78 1.95 1,357
2018-10-22 1.88 1.94 1.88 1.93 900
2018-10-19 1.99 2.01 1.93 2.00 1,600

» More Broadwind Energy Stock Price History

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