Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
2.010
-0.030 (-1.47%)
At close: Sep 4, 2025, 4:00 PM
2.005
-0.005 (-0.25%)
After-hours: Sep 4, 2025, 4:10 PM EDT
Broadwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.05 | 2.08 | 1.99 | 2.00 | - | -1.96% | 129,447 |
| Sep 3, 2025 | 2.05 | 2.10 | 2.02 | 2.04 | 2.04 | -0.49% | 60,788 |
| Sep 2, 2025 | 2.06 | 2.11 | 2.04 | 2.05 | 2.05 | -2.38% | 58,206 |
| Aug 29, 2025 | 2.10 | 2.14 | 2.04 | 2.10 | 2.10 | -0.94% | 86,552 |
| Aug 28, 2025 | 2.21 | 2.21 | 2.06 | 2.12 | 2.12 | -1.85% | 118,351 |
| Aug 27, 2025 | 2.22 | 2.24 | 2.13 | 2.16 | 2.16 | -2.26% | 54,517 |
| Aug 26, 2025 | 2.21 | 2.29 | 2.20 | 2.21 | 2.21 | - | 66,651 |
| Aug 25, 2025 | 2.17 | 2.30 | 2.14 | 2.21 | 2.21 | - | 131,119 |
| Aug 22, 2025 | 2.14 | 2.29 | 2.09 | 2.21 | 2.21 | 3.76% | 109,429 |
| Aug 21, 2025 | 2.10 | 2.17 | 2.06 | 2.13 | 2.13 | - | 58,732 |
| Aug 20, 2025 | 2.20 | 2.29 | 2.07 | 2.13 | 2.13 | -3.62% | 197,853 |
| Aug 19, 2025 | 2.19 | 2.35 | 2.15 | 2.21 | 2.21 | - | 236,677 |
| Aug 18, 2025 | 2.25 | 2.28 | 2.21 | 2.21 | 2.21 | -3.07% | 90,724 |
| Aug 15, 2025 | 2.30 | 2.38 | 2.14 | 2.28 | 2.28 | -1.30% | 195,283 |
| Aug 14, 2025 | 2.33 | 2.33 | 2.20 | 2.31 | 2.31 | -0.43% | 118,926 |
| Aug 13, 2025 | 2.18 | 2.47 | 2.16 | 2.32 | 2.32 | 8.92% | 432,215 |
| Aug 12, 2025 | 2.15 | 2.20 | 1.91 | 2.13 | 2.13 | -14.46% | 688,165 |
| Aug 11, 2025 | 2.37 | 2.54 | 2.37 | 2.49 | 2.49 | 4.62% | 459,960 |
| Aug 8, 2025 | 2.60 | 2.67 | 2.34 | 2.38 | 2.38 | -8.81% | 244,841 |
| Aug 7, 2025 | 2.69 | 2.74 | 2.54 | 2.61 | 2.61 | -2.61% | 103,749 |
| Aug 6, 2025 | 2.73 | 2.76 | 2.62 | 2.68 | 2.68 | -1.47% | 81,906 |
| Aug 5, 2025 | 2.77 | 2.85 | 2.65 | 2.72 | 2.72 | -2.16% | 305,582 |
| Aug 4, 2025 | 2.58 | 2.82 | 2.55 | 2.78 | 2.78 | 10.32% | 288,573 |
| Aug 1, 2025 | 2.59 | 2.61 | 2.46 | 2.52 | 2.52 | -2.70% | 181,204 |
| Jul 31, 2025 | 2.60 | 2.74 | 2.50 | 2.59 | 2.59 | -4.78% | 176,389 |
| Jul 30, 2025 | 2.95 | 2.99 | 2.68 | 2.72 | 2.72 | -5.23% | 287,300 |
| Jul 29, 2025 | 2.81 | 3.03 | 2.76 | 2.87 | 2.87 | 2.50% | 648,846 |
| Jul 28, 2025 | 2.81 | 2.83 | 2.68 | 2.80 | 2.80 | - | 425,766 |
| Jul 25, 2025 | 2.58 | 2.80 | 2.57 | 2.80 | 2.80 | 10.67% | 437,833 |
| Jul 24, 2025 | 2.48 | 2.59 | 2.43 | 2.53 | 2.53 | 2.43% | 168,664 |
| Jul 23, 2025 | 2.57 | 2.60 | 2.32 | 2.47 | 2.47 | -1.20% | 408,376 |
| Jul 22, 2025 | 2.34 | 2.53 | 2.32 | 2.50 | 2.50 | 10.62% | 449,420 |
| Jul 21, 2025 | 2.59 | 2.75 | 2.18 | 2.26 | 2.26 | -11.37% | 465,085 |
| Jul 18, 2025 | 2.54 | 2.59 | 2.42 | 2.55 | 2.55 | 1.59% | 333,871 |
| Jul 17, 2025 | 2.75 | 2.81 | 2.35 | 2.51 | 2.51 | -2.71% | 744,898 |
| Jul 16, 2025 | 2.21 | 2.58 | 2.17 | 2.58 | 2.58 | 18.35% | 847,883 |
| Jul 15, 2025 | 1.92 | 2.31 | 1.91 | 2.18 | 2.18 | 15.34% | 1,094,510 |
| Jul 14, 2025 | 1.88 | 1.90 | 1.84 | 1.89 | 1.89 | 0.53% | 116,419 |
| Jul 11, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | - | 66,300 |
| Jul 10, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | - | 31,048 |
| Jul 9, 2025 | 1.82 | 1.88 | 1.80 | 1.88 | 1.88 | 3.30% | 91,008 |
| Jul 8, 2025 | 1.80 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 100,954 |
| Jul 7, 2025 | 1.85 | 1.86 | 1.77 | 1.80 | 1.80 | -2.17% | 148,152 |
| Jul 3, 2025 | 1.86 | 1.96 | 1.81 | 1.84 | 1.84 | -1.60% | 137,136 |
| Jul 2, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 3.89% | 59,467 |
| Jul 1, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 54,715 |
| Jun 30, 2025 | 1.84 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 51,196 |
| Jun 27, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -2.63% | 68,001 |
| Jun 26, 2025 | 1.88 | 1.91 | 1.81 | 1.90 | 1.90 | 1.60% | 77,647 |
| Jun 25, 2025 | 1.87 | 1.95 | 1.85 | 1.87 | 1.87 | - | 129,135 |