Italia markets closed

Broadwind, Inc. (BWEN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,1800+0,1000 (+4,81%)
Alla chiusura: 04:00PM EDT
2,1800 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,08002,22002,08002,18002,180034.900
25 apr 20242,10002,13002,02002,08002,080099.400
24 apr 20242,15002,21002,07002,14002,140072.000
23 apr 20242,18002,28002,10002,15002,150098.800
22 apr 20242,30002,30002,15002,18002,180079.000
19 apr 20242,23002,27002,21002,23002,230043.400
18 apr 20242,27002,30002,24002,27002,270024.500
17 apr 20242,33002,33002,23002,24002,240058.800
16 apr 20242,26002,35002,23002,30002,300077.800
15 apr 20242,31002,35002,25002,26002,260065.900
12 apr 20242,39002,41002,31002,31002,310049.300
11 apr 20242,34002,40002,25002,37002,370059.800
10 apr 20242,34002,40002,33002,36002,360044.600
09 apr 20242,56002,61002,38002,40002,400043.500
08 apr 20242,62002,63002,52002,53002,5300109.400
05 apr 20242,53002,63002,52002,56002,560052.000
04 apr 20242,49002,65002,48002,58002,5800169.400
03 apr 20242,50002,53002,46002,50002,500082.300
02 apr 20242,44002,49002,36002,45002,450042.900
01 apr 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 gen 20242,42002,45002,32002,34002,340064.000
30 gen 20242,44002,46002,37002,42002,420028.000
29 gen 20242,41002,49002,35002,43002,430052.800
26 gen 20242,40002,46002,35002,40002,400081.100
25 gen 20242,43002,47002,33002,43002,430083.800
24 gen 20242,52002,58002,43002,43002,430060.600
23 gen 20242,51002,61002,51002,53002,530048.200
22 gen 20242,54002,67002,44002,48002,4800101.800
19 gen 20242,50002,54002,41002,53002,5300121.000
18 gen 20242,40002,51002,40002,49002,490094.500
17 gen 20242,42002,47002,39002,44002,440031.000
16 gen 20242,50002,52002,35002,43002,430072.400
12 gen 20242,50002,60002,50002,52002,520070.000
11 gen 20242,58002,58002,45002,50002,500076.600
10 gen 20242,59002,63002,54002,58002,580039.900
09 gen 20242,70002,71002,55002,59002,5900155.800
08 gen 20242,53002,70002,50002,65002,6500108.000
05 gen 20242,65002,66002,49002,52002,5200131.200
04 gen 20242,62002,70002,62002,68002,680034.900
03 gen 20242,70002,70002,52002,61002,6100150.000
02 gen 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
06 dic 20232,21002,34002,21002,27002,270093.300
05 dic 20232,41002,41002,25002,25002,250082.800
04 dic 20232,24002,47002,24002,41002,4100171.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...