XNAS
Datos históricos de Broadwind, Inc.
Broadwind, Inc. · BWEN
$3.85
▼ -0.03 (-0.78%)
Última operación · 10/10/2026, 18:18:37 UTC
- Variación en el periodo
- +81.69%
- Máximo
- US$5.70
- 12 de agosto de 2026
- Mínimo
- US$1.90
- 11 de marzo de 2026
- Volumen medio diario
- 0.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.90 | 3.91 | 3.82 | 3.87 | +0.26% | 51,104.924 |
| 8 oct 2026 | 4.01 | 4.09 | 3.80 | 3.86 | −4.93% | 239,191.284 |
| 7 oct 2026 | 4.20 | 4.22 | 4.03 | 4.06 | −4.47% | 168,527.505 |
| 6 oct 2026 | 4.23 | 4.39 | 4.23 | 4.25 | +2.16% | 171,223.753 |
| 5 oct 2026 | 4.25 | 4.27 | 4.08 | 4.16 | −2.12% | 102,503.927 |
| 2 oct 2026 | 4.25 | 4.33 | 4.22 | 4.25 | +1.43% | 82,189.178 |
| 1 oct 2026 | 4.16 | 4.25 | 4.05 | 4.19 | +0.24% | 139,382.806 |
| 30 sep 2026 | 4.11 | 4.24 | 4.05 | 4.18 | +2.96% | 160,995.989 |
| 29 sep 2026 | 4.25 | 4.25 | 4.00 | 4.06 | −3.79% | 242,896.707 |
| 28 sep 2026 | 4.15 | 4.24 | 4.12 | 4.22 | −0.24% | 101,789.14 |
| 25 sep 2026 | 4.20 | 4.30 | 4.15 | 4.23 | +1.44% | 110,763.615 |
| 24 sep 2026 | 4.23 | 4.33 | 4.07 | 4.17 | −3.47% | 145,764.961 |
| 23 sep 2026 | 4.36 | 4.37 | 4.20 | 4.32 | −2.04% | 95,272.945 |
| 22 sep 2026 | 4.34 | 4.42 | 4.23 | 4.41 | +2.32% | 218,098.717 |
| 21 sep 2026 | 4.21 | 4.39 | 4.20 | 4.31 | +0.94% | 211,784.049 |
| 18 sep 2026 | 4.25 | 4.30 | 4.19 | 4.27 | +0.47% | 112,026.167 |
| 17 sep 2026 | 4.13 | 4.36 | 4.13 | 4.25 | +6.78% | 180,733.472 |
| 16 sep 2026 | 3.95 | 4.04 | 3.84 | 3.98 | +0.76% | 260,354.616 |
| 15 sep 2026 | 3.95 | 3.99 | 3.84 | 3.95 | +0.77% | 134,367.32 |
| 14 sep 2026 | 3.89 | 3.95 | 3.79 | 3.92 | −1.51% | 282,515.634 |
| 11 sep 2026 | 4.02 | 4.07 | 3.95 | 3.98 | 0.00% | 191,907.191 |
| 10 sep 2026 | 3.97 | 4.03 | 3.91 | 3.98 | −1.49% | 165,393.327 |
| 9 sep 2026 | 4.09 | 4.16 | 3.98 | 4.04 | −2.88% | 309,766.475 |
| 8 sep 2026 | 4.16 | 4.26 | 4.08 | 4.16 | +0.24% | 196,890.186 |
| 4 sep 2026 | 4.13 | 4.17 | 4.05 | 4.15 | +0.97% | 153,434.173 |
| 3 sep 2026 | 4.11 | 4.16 | 4.03 | 4.11 | 0.00% | 164,991.285 |
| 2 sep 2026 | 4.21 | 4.23 | 4.06 | 4.11 | −1.08% | 184,522.207 |
| 1 sep 2026 | 4.20 | 4.24 | 4.03 | 4.16 | −3.37% | 402,824.602 |
| 31 ago 2026 | 4.34 | 4.52 | 4.25 | 4.30 | −1.60% | 493,269.806 |
| 28 ago 2026 | 4.63 | 4.71 | 4.30 | 4.37 | −4.79% | 301,765.845 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.