U.S. markets open in 9 hours 27 minutes

Broadwind, Inc. (BWEN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.1300+0.0100 (+0.47%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20242.15002.16002.06002.13002.130033,200
30 abr 20242.28002.28002.10002.12002.1200112,300
29 abr 20242.20002.26002.19002.21002.210054,600
26 abr 20242.08002.22002.08002.18002.180034,900
25 abr 20242.10002.13002.02002.08002.080099,400
24 abr 20242.15002.21002.07002.14002.140072,000
23 abr 20242.18002.28002.10002.15002.150098,800
22 abr 20242.30002.30002.15002.18002.180079,000
19 abr 20242.23002.27002.21002.23002.230043,400
18 abr 20242.27002.30002.24002.27002.270024,500
17 abr 20242.33002.33002.23002.24002.240058,800
16 abr 20242.26002.35002.23002.30002.300077,800
15 abr 20242.31002.35002.25002.26002.260065,900
12 abr 20242.39002.41002.31002.31002.310049,300
11 abr 20242.34002.40002.25002.37002.370059,800
10 abr 20242.34002.40002.33002.36002.360044,600
09 abr 20242.56002.61002.38002.40002.400043,500
08 abr 20242.62002.63002.52002.53002.5300109,400
05 abr 20242.53002.63002.52002.56002.560052,000
04 abr 20242.49002.65002.48002.58002.5800169,400
03 abr 20242.50002.53002.46002.50002.500082,300
02 abr 20242.44002.49002.36002.45002.450042,900
01 abr 20242.41002.49002.35002.49002.4900220,600
28 mar 20242.33002.41002.33002.38002.380049,700
27 mar 20242.34002.40002.33002.36002.360063,600
26 mar 20242.25002.40002.22002.35002.350081,500
25 mar 20242.32002.43002.22002.22002.2200115,000
22 mar 20242.42002.42002.31002.33002.330043,900
21 mar 20242.46002.55002.37002.37002.3700106,800
20 mar 20242.39002.45002.37002.43002.430092,500
19 mar 20242.26002.39002.26002.36002.360077,000
18 mar 20242.29002.30002.20002.26002.260082,100
15 mar 20242.28002.34002.22002.22002.2200113,200
14 mar 20242.32002.35002.26002.28002.280074,300
13 mar 20242.30002.38002.30002.35002.350048,600
12 mar 20242.36002.38002.30002.32002.320072,000
11 mar 20242.44002.45002.30002.36002.3600116,600
08 mar 20242.43002.48002.35002.37002.370076,900
07 mar 20242.34002.40002.23002.40002.400076,400
06 mar 20242.30002.44002.24002.31002.3100184,400
05 mar 20242.40002.58002.16002.26002.2600557,800
04 mar 20242.57002.65002.37002.42002.4200150,500
01 mar 20242.51002.60002.48002.56002.560066,200
29 feb 20242.54002.59002.46002.48002.480032,300
28 feb 20242.55002.58002.51002.53002.530039,700
27 feb 20242.57002.62002.55002.55002.550017,900
26 feb 20242.47002.59002.45002.56002.560047,100
23 feb 20242.41002.52002.37002.47002.470079,500
22 feb 20242.51002.59002.37002.43002.430081,000
21 feb 20242.64002.74002.53002.54002.540067,700
20 feb 20242.61002.72002.56002.68002.6800121,500
16 feb 20242.69002.77002.61002.67002.6700115,800
15 feb 20242.51002.70002.51002.67002.6700139,100
14 feb 20242.52002.59002.44002.56002.560059,100
13 feb 20242.53002.53002.40002.43002.430062,900
12 feb 20242.57002.65002.51002.55002.550084,600
09 feb 20242.44002.57002.40002.55002.550069,200
08 feb 20242.40002.45002.38002.42002.420048,800
07 feb 20242.46002.47002.38002.40002.400055,700
06 feb 20242.33002.45002.33002.44002.440068,600
05 feb 20242.38002.41002.30002.34002.3400141,800
02 feb 20242.35002.43002.35002.40002.400065,300
01 feb 20242.36002.47002.35002.37002.370045,500
31 ene 20242.42002.45002.32002.34002.340064,000
30 ene 20242.44002.46002.37002.42002.420028,000
29 ene 20242.41002.49002.35002.43002.430052,800
26 ene 20242.40002.46002.35002.40002.400081,100
25 ene 20242.43002.47002.33002.43002.430083,800
24 ene 20242.52002.58002.43002.43002.430060,600
23 ene 20242.51002.61002.51002.53002.530048,200
22 ene 20242.54002.67002.44002.48002.4800101,800
19 ene 20242.50002.54002.41002.53002.5300121,000
18 ene 20242.40002.51002.40002.49002.490094,500
17 ene 20242.42002.47002.39002.44002.440031,000
16 ene 20242.50002.52002.35002.43002.430072,400
12 ene 20242.50002.60002.50002.52002.520070,000
11 ene 20242.58002.58002.45002.50002.500076,600
10 ene 20242.59002.63002.54002.58002.580039,900
09 ene 20242.70002.71002.55002.59002.5900155,800
08 ene 20242.53002.70002.50002.65002.6500108,000
05 ene 20242.65002.66002.49002.52002.5200131,200
04 ene 20242.62002.70002.62002.68002.680034,900
03 ene 20242.70002.70002.52002.61002.6100150,000
02 ene 20242.69002.84002.60002.70002.7000174,300
29 dic 20232.94003.00002.75002.77002.7700139,000
28 dic 20232.86003.01002.86002.93002.9300114,500
27 dic 20232.85003.05002.85002.89002.8900163,400
26 dic 20232.87003.00002.83002.84002.8400225,100
22 dic 20232.63002.84002.63002.83002.8300123,100
21 dic 20232.65002.72002.61002.62002.6200177,300
20 dic 20232.59002.80002.57002.63002.6300236,200
19 dic 20232.49002.58002.49002.57002.570097,300
18 dic 20232.56002.61002.47002.48002.4800176,900
15 dic 20232.60002.64002.44002.50002.5000250,900
14 dic 20232.30002.48002.29002.48002.4800507,000
13 dic 20232.23002.26002.15002.24002.2400150,500
12 dic 20232.27002.28002.20002.22002.2200133,400
11 dic 20232.31002.35002.16002.26002.2600236,900
08 dic 20232.31002.38002.30002.35002.350070,100
07 dic 20232.31002.35002.27002.30002.3000127,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...