Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
2.260
-0.030 (-1.31%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Broadwind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252.272.302.222.262.26-1.31%80,399
Oct 29, 20252.202.392.202.292.294.57%164,912
Oct 28, 20252.282.282.172.192.19-4.78%93,527
Oct 27, 20252.392.412.252.302.30-3.77%122,842
Oct 24, 20252.352.432.302.392.394.37%88,861
Oct 23, 20252.262.462.262.292.291.33%163,593
Oct 22, 20252.382.422.202.262.26-5.44%104,704
Oct 21, 20252.362.432.322.392.390.84%90,582
Oct 20, 20252.442.442.302.372.370.42%146,502
Oct 17, 20252.382.542.322.362.36-1.67%183,774
Oct 16, 20252.702.762.382.402.40-8.75%516,480
Oct 15, 20252.282.682.282.632.6314.85%821,906
Oct 14, 20252.212.332.132.292.293.62%350,094
Oct 13, 20252.172.252.112.212.213.76%161,874
Oct 10, 20252.212.322.092.132.13-4.05%301,576
Oct 9, 20252.192.321.882.222.223.26%1,032,860
Oct 8, 20252.182.192.122.152.15-0.92%1,274,940
Oct 7, 20252.212.242.142.172.17-2.25%102,081
Oct 6, 20252.162.242.142.222.224.23%199,875
Oct 3, 20252.112.192.112.132.130.47%153,779
Oct 2, 20252.102.152.062.122.121.92%131,747
Oct 1, 20252.072.152.062.082.08-0.95%58,954
Sep 30, 20252.122.142.062.102.10-1.41%70,893
Sep 29, 20252.052.162.052.132.134.16%113,901
Sep 26, 20252.002.071.992.052.052.76%65,152
Sep 25, 20252.022.061.981.991.99-3.86%127,959
Sep 24, 20252.052.091.982.072.072.48%80,310
Sep 23, 20252.152.182.022.022.02-6.05%195,587
Sep 22, 20252.092.182.042.152.152.87%151,978
Sep 19, 20252.122.192.082.092.09-1.42%180,912
Sep 18, 20252.172.222.122.122.12-0.47%151,729
Sep 17, 20252.182.252.132.132.13-3.18%102,436
Sep 16, 20252.142.232.122.202.203.29%127,650
Sep 15, 20252.232.232.122.132.13-4.91%111,515
Sep 12, 20252.312.312.172.242.24-2.18%101,490
Sep 11, 20252.252.372.112.292.295.53%395,514
Sep 10, 20252.092.242.092.172.172.36%1,038,204
Sep 9, 20251.962.121.962.122.127.61%115,486
Sep 8, 20252.002.041.961.971.97-3.90%72,026
Sep 5, 20251.982.091.952.052.052.24%116,655
Sep 4, 20252.052.081.992.012.01-1.72%147,660
Sep 3, 20252.052.102.022.042.04-0.49%60,788
Sep 2, 20252.062.112.042.052.05-2.38%58,206
Aug 29, 20252.102.142.042.102.10-0.94%86,552
Aug 28, 20252.212.212.062.122.12-1.85%118,351
Aug 27, 20252.222.242.132.162.16-2.26%54,517
Aug 26, 20252.212.292.202.212.21-66,651
Aug 25, 20252.172.302.142.212.21-131,119
Aug 22, 20252.142.292.092.212.213.76%109,429
Aug 21, 20252.102.172.062.132.13-58,732