ストックスクリーナーアプリを入手
1.75
2.78%
-0.05
Broadwind Inc (BWEN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.83 | $1.75 | $0.085 | 66,752.0 | -2.78% |
| 2024-11-26 | $1.84 | $1.74 | $0.0939 | 85,454.0 | +1.69% |
| 2024-11-25 | $1.79 | $1.70 | $0.09 | 142,814.0 | +2.91% |
| 2024-11-22 | $1.73 | $1.55 | $0.18 | 283,685.0 | +10.97% |
| 2024-11-21 | $1.58 | $1.54 | $0.04 | 168,108.0 | +0.00% |
| 2024-11-20 | $1.60 | $1.54 | $0.06 | 87,519.0 | -1.90% |
| 2024-11-19 | $1.60 | $1.54 | $0.06 | 160,065.0 | +0.00% |
| 2024-11-18 | $1.62 | $1.56 | $0.06 | 223,591.0 | +1.94% |
| 2024-11-15 | $1.66 | $1.52 | $0.14 | 231,692.0 | -4.32% |
| 2024-11-14 | $1.70 | $1.59 | $0.1039 | 171,265.0 | -0.61% |
| 2024-11-13 | $1.69 | $1.52 | $0.1665 | 500,112.0 | -3.55% |
| 2024-11-12 | $1.87 | $1.68 | $0.19 | 456,553.0 | -8.15% |
| 2024-11-11 | $1.98 | $1.84 | $0.14 | 167,999.0 | -2.13% |
| 2024-11-08 | $1.92 | $1.83 | $0.08 | 218,784.0 | +1.08% |
| 2024-11-07 | $1.89 | $1.84 | $0.0511 | 204,549.0 | +1.92% |
| 2024-11-06 | $1.99 | $1.81 | $0.1722 | 418,725.0 | -11.41% |
| 2024-11-05 | $2.10 | $2.02 | $0.08 | 90,926.0 | -0.48% |
| 2024-11-04 | $2.07 | $1.87 | $0.20 | 368,936.0 | +12.20% |
| 2024-11-01 | $1.91 | $1.82 | $0.0893 | 140,677.0 | +1.37% |
| 2024-10-31 | $1.94 | $1.80 | $0.139 | 423,745.0 | -5.21% |
| 2024-10-30 | $2.03 | $1.88 | $0.15 | 356,861.0 | -4.00% |
| 2024-10-29 | $2.02 | $1.95 | $0.07 | 234,307.0 | -0.99% |
Broadwind Inc (BWEN) 株の年ごとの株価履歴
この詳細な分析では、Broadwind Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBWEN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Broadwind Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBroadwind Inc (BWEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.10 | $1.52 | $0.58 | 4,254,958.0 | -3.85% |
| 2024-10 | $2.30 | $1.80 | $0.4999 | 3,268,055.0 | -19.82% |
| 2024-09 | $2.35 | $2.03 | $0.32 | 2,018,953.0 | +3.65% |
| 2024-08 | $3.33 | $2.02 | $1.31 | 3,595,237.0 | -32.82% |
| 2024-07 | $3.69 | $3.03 | $0.66 | 2,886,656.0 | -0.61% |
| 2024-06 | $4.33 | $3.14 | $1.19 | 5,406,732.0 | -14.36% |
| 2024-05 | $4.65 | $2.06 | $2.59 | 7,156,011.0 | +80.66% |
| 2024-04 | $2.65 | $2.02 | $0.63 | 1,689,690.0 | -10.92% |
| 2024-03 | $2.65 | $2.16 | $0.49 | 2,222,319.0 | -4.03% |
| 2024-02 | $2.77 | $2.30 | $0.47 | 1,442,727.0 | +5.98% |
| 2024-01 | $2.84 | $2.32 | $0.52 | 1,776,621.0 | -15.52% |
2023年のBroadwind Inc (BWEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.05 | $2.15 | $0.90 | 3,470,888.0 | +23.66% |
| 2023-11 | $3.01 | $2.01 | $1.00 | 5,585,851.0 | -14.50% |
| 2023-10 | $3.55 | $2.33 | $1.22 | 2,114,404.0 | -18.13% |
| 2023-09 | $4.74 | $3.14 | $1.60 | 1,985,449.0 | -29.36% |
| 2023-08 | $4.81 | $3.02 | $1.79 | 4,292,439.0 | +19.21% |
| 2023-07 | $4.48 | $3.71 | $0.77 | 1,965,859.0 | -0.52% |
| 2023-06 | $4.29 | $3.45 | $0.84 | 2,961,104.0 | +1.87% |
| 2023-05 | $5.23 | $3.66 | $1.57 | 3,279,703.0 | -24.40% |
| 2023-04 | $5.64 | $3.26 | $2.38 | 4,133,248.0 | +29.17% |
| 2023-03 | $5.10 | $3.15 | $1.95 | 4,464,410.0 | -15.04% |
| 2023-02 | $6.06 | $4.20 | $1.86 | 4,859,556.0 | -16.30% |
| 2023-01 | $6.10 | $1.77 | $4.33 | 87,344,284.0 | +201.68% |
2022年のBroadwind Inc (BWEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.93 | $1.66 | $0.27 | 1,108,419.0 | +2.87% |
| 2022-11 | $1.91 | $1.54 | $0.3699 | 2,243,662.0 | -1.14% |
| 2022-10 | $3.00 | $1.70 | $1.30 | 1,881,049.0 | -41.72% |
| 2022-09 | $3.80 | $2.75 | $1.05 | 3,803,595.0 | +0.00% |
| 2022-08 | $3.55 | $1.89 | $1.66 | 4,843,490.0 | +42.45% |
| 2022-07 | $2.19 | $1.47 | $0.72 | 3,140,799.0 | +29.27% |
| 2022-06 | $2.11 | $1.56 | $0.55 | 2,407,968.0 | -8.38% |
| 2022-05 | $1.97 | $1.46 | $0.51 | 1,740,494.0 | -1.10% |
| 2022-04 | $2.36 | $1.65 | $0.71 | 1,984,386.0 | -16.59% |
| 2022-03 | $2.55 | $1.85 | $0.70 | 6,192,490.0 | +0.00% |
| 2022-02 | $2.24 | $1.54 | $0.6999 | 7,792,625.0 | +22.60% |
| 2022-01 | $2.12 | $1.52 | $0.5999 | 3,948,701.0 | -5.85% |
0.86%
0.35%
大文字化:
|
ボリューム (24 時間):