Broadwind, Inc. - Common Stock (BWEN)
1.7300
0.00 (0.00%)
Broadwind Energy Inc is a company that specializes in providing products and services to the renewable energy sector, particularly focusing on wind energy
The company designs and manufactures a range of equipment, including towers, gearboxes, and other components essential for wind turbines. Additionally, Broadwind offers services such as maintenance and repair, ensuring the efficiency and longevity of wind energy projects. Their commitment to advancing sustainable energy solutions positions them as a key player in the transition to cleaner energy sources.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 1.69 | 1.74 | 1.66 | 1.73 | 41,035 | 1.73 |
| 2/03/2025 | 1.66 | 1.70 | 1.60 | 1.69 | 80,424 | 1.69 |
| 1/31/2025 | 1.77 | 1.77 | 1.66 | 1.69 | 129,769 | 1.69 |
| 1/30/2025 | 1.66 | 1.76 | 1.62 | 1.74 | 131,075 | 1.74 |
| 1/29/2025 | 1.72 | 1.74 | 1.62 | 1.66 | 123,934 | 1.66 |
| 1/28/2025 | 1.80 | 1.80 | 1.68 | 1.72 | 223,941 | 1.72 |
| 1/27/2025 | 1.81 | 1.83 | 1.78 | 1.81 | 91,846 | 1.81 |
| 1/24/2025 | 1.85 | 1.85 | 1.77 | 1.81 | 140,579 | 1.81 |
| 1/23/2025 | 1.79 | 1.86 | 1.77 | 1.85 | 119,944 | 1.85 |
| 1/22/2025 | 2.05 | 2.07 | 1.77 | 1.79 | 427,104 | 1.79 |
| 1/21/2025 | 2.11 | 2.12 | 1.98 | 2.08 | 233,407 | 2.08 |
| 1/17/2025 | 1.96 | 2.05 | 1.95 | 2.03 | 139,870 | 2.03 |
| 1/16/2025 | 1.85 | 1.97 | 1.85 | 1.91 | 303,109 | 1.91 |
| 1/15/2025 | 1.77 | 1.92 | 1.76 | 1.87 | 131,944 | 1.87 |
| 1/14/2025 | 1.84 | 1.86 | 1.78 | 1.79 | 111,763 | 1.79 |
| 1/13/2025 | 1.85 | 1.87 | 1.80 | 1.84 | 78,510 | 1.84 |
| 1/10/2025 | 1.93 | 1.97 | 1.85 | 1.86 | 146,354 | 1.86 |
| 1/08/2025 | 2.01 | 2.02 | 1.89 | 1.92 | 161,268 | 1.92 |
| 1/07/2025 | 2.14 | 2.20 | 2.00 | 2.04 | 312,165 | 2.04 |
| 1/06/2025 | 2.23 | 2.29 | 2.12 | 2.14 | 226,159 | 2.14 |
| 1/03/2025 | 2.05 | 2.35 | 2.01 | 2.21 | 526,363 | 2.21 |
| 1/02/2025 | 1.89 | 2.07 | 1.89 | 2.05 | 238,806 | 2.05 |
| 12/31/2024 | 2.01 | 0.00 | 2.01 | 1.88 | 0 | 1.88 |
| 12/30/2024 | 1.90 | 2.12 | 1.90 | 2.01 | 396,439 | 2.01 |
| 12/27/2024 | 1.88 | 1.93 | 1.88 | 1.92 | 70,670 | 1.92 |
| 12/26/2024 | 1.75 | 1.94 | 1.75 | 1.89 | 156,424 | 1.89 |
| 12/24/2024 | 1.78 | 1.80 | 1.71 | 1.78 | 54,885 | 1.78 |
| 12/23/2024 | 1.85 | 1.87 | 1.76 | 1.77 | 75,878 | 1.77 |
| 12/20/2024 | 1.76 | 1.87 | 1.75 | 1.85 | 128,212 | 1.85 |
| 12/19/2024 | 1.76 | 1.82 | 1.74 | 1.78 | 69,044 | 1.78 |
| 12/18/2024 | 1.80 | 1.80 | 1.74 | 1.75 | 182,323 | 1.75 |
| 12/17/2024 | 1.85 | 1.85 | 1.76 | 1.78 | 170,458 | 1.78 |
| 12/16/2024 | 1.81 | 1.87 | 1.75 | 1.78 | 151,521 | 1.78 |
| 12/13/2024 | 1.74 | 1.80 | 1.74 | 1.79 | 89,249 | 1.79 |
| 12/12/2024 | 1.79 | 1.80 | 1.75 | 1.75 | 95,555 | 1.75 |
| 12/11/2024 | 1.81 | 1.81 | 1.75 | 1.79 | 96,082 | 1.79 |
| 12/10/2024 | 1.82 | 1.82 | 1.75 | 1.78 | 109,080 | 1.78 |
| 12/09/2024 | 1.83 | 1.88 | 1.78 | 1.82 | 191,140 | 1.82 |
| 12/06/2024 | 1.80 | 1.83 | 1.74 | 1.79 | 222,185 | 1.79 |
| 12/05/2024 | 1.80 | 1.89 | 1.77 | 1.80 | 118,470 | 1.80 |
| 12/04/2024 | 1.92 | 1.96 | 1.76 | 1.83 | 195,601 | 1.83 |
| 12/03/2024 | 2.00 | 2.03 | 1.84 | 1.92 | 248,588 | 1.92 |
| 12/02/2024 | 1.88 | 2.04 | 1.85 | 2.01 | 316,087 | 2.01 |
| 11/29/2024 | 1.75 | 1.89 | 1.75 | 1.89 | 87,818 | 1.89 |
| 11/27/2024 | 1.83 | 1.83 | 1.75 | 1.75 | 69,946 | 1.75 |
| 11/26/2024 | 1.79 | 1.84 | 1.74 | 1.80 | 85,495 | 1.80 |
| 11/25/2024 | 1.75 | 1.79 | 1.70 | 1.77 | 142,915 | 1.77 |
| 11/22/2024 | 1.59 | 1.73 | 1.55 | 1.72 | 283,820 | 1.72 |
| 11/21/2024 | 1.54 | 1.58 | 1.54 | 1.55 | 168,108 | 1.55 |
| 11/20/2024 | 1.57 | 1.60 | 1.54 | 1.55 | 98,660 | 1.55 |
| 11/19/2024 | 1.60 | 1.60 | 1.54 | 1.58 | 160,289 | 1.58 |
| 11/18/2024 | 1.60 | 1.62 | 1.56 | 1.58 | 224,621 | 1.58 |
| 11/15/2024 | 1.66 | 1.66 | 1.52 | 1.55 | 231,840 | 1.55 |
| 11/14/2024 | 1.66 | 1.70 | 1.59 | 1.62 | 171,268 | 1.62 |
| 11/13/2024 | 1.68 | 1.69 | 1.52 | 1.63 | 500,222 | 1.63 |
| 11/12/2024 | 1.87 | 1.87 | 1.68 | 1.69 | 457,259 | 1.69 |
| 11/11/2024 | 1.90 | 1.98 | 1.84 | 1.84 | 168,015 | 1.84 |
| 11/08/2024 | 1.85 | 1.92 | 1.83 | 1.88 | 219,114 | 1.88 |
| 11/07/2024 | 1.88 | 1.89 | 1.84 | 1.86 | 204,559 | 1.86 |
| 11/06/2024 | 1.95 | 1.99 | 1.81 | 1.82 | 419,332 | 1.82 |
| 11/05/2024 | 2.09 | 2.10 | 2.02 | 2.06 | 95,932 | 2.06 |