Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
2.220
-0.190 (-7.88%)
At close: Mar 11, 2026, 4:00 PM EDT
2.220
0.00 (0.00%)
Pre-market: Mar 12, 2026, 8:56 AM EDT
Broadwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.23 | 2.25 | 1.90 | 2.22 | 2.22 | -7.88% | 660,856 |
| Mar 10, 2026 | 2.38 | 2.45 | 2.29 | 2.41 | 2.41 | 3.43% | 192,593 |
| Mar 9, 2026 | 2.27 | 2.38 | 2.22 | 2.33 | 2.33 | 0.87% | 141,572 |
| Mar 6, 2026 | 2.32 | 2.35 | 2.23 | 2.31 | 2.31 | -2.12% | 123,809 |
| Mar 5, 2026 | 2.46 | 2.50 | 2.33 | 2.36 | 2.36 | -4.45% | 116,884 |
| Mar 4, 2026 | 2.49 | 2.52 | 2.42 | 2.47 | 2.47 | 0.41% | 56,243 |
| Mar 3, 2026 | 2.49 | 2.49 | 2.37 | 2.46 | 2.46 | -1.20% | 104,547 |
| Mar 2, 2026 | 2.45 | 2.56 | 2.42 | 2.49 | 2.49 | 0.40% | 85,474 |
| Feb 27, 2026 | 2.62 | 2.63 | 2.45 | 2.48 | 2.48 | -7.12% | 121,456 |
| Feb 26, 2026 | 2.65 | 2.68 | 2.60 | 2.67 | 2.67 | 0.75% | 89,214 |
| Feb 25, 2026 | 2.54 | 2.70 | 2.54 | 2.65 | 2.65 | 5.16% | 213,145 |
| Feb 24, 2026 | 2.36 | 2.54 | 2.30 | 2.52 | 2.52 | 5.88% | 149,543 |
| Feb 23, 2026 | 2.40 | 2.43 | 2.29 | 2.38 | 2.38 | -1.24% | 118,358 |
| Feb 20, 2026 | 2.40 | 2.44 | 2.38 | 2.41 | 2.41 | -1.23% | 83,798 |
| Feb 19, 2026 | 2.40 | 2.49 | 2.36 | 2.44 | 2.44 | 0.83% | 91,207 |
| Feb 18, 2026 | 2.43 | 2.49 | 2.35 | 2.42 | 2.42 | -0.41% | 68,085 |
| Feb 17, 2026 | 2.42 | 2.49 | 2.29 | 2.43 | 2.43 | 0.83% | 187,361 |
| Feb 13, 2026 | 2.38 | 2.44 | 2.34 | 2.41 | 2.41 | 1.69% | 188,455 |
| Feb 12, 2026 | 2.45 | 2.52 | 2.33 | 2.37 | 2.37 | -2.87% | 124,912 |
| Feb 11, 2026 | 2.38 | 2.46 | 2.37 | 2.44 | 2.44 | 2.52% | 123,290 |
| Feb 10, 2026 | 2.44 | 2.46 | 2.30 | 2.38 | 2.38 | -0.83% | 181,133 |
| Feb 9, 2026 | 2.24 | 2.50 | 2.24 | 2.40 | 2.40 | 9.09% | 435,657 |
| Feb 6, 2026 | 2.18 | 2.28 | 2.10 | 2.20 | 2.20 | 0.92% | 682,136 |
| Feb 5, 2026 | 2.69 | 2.72 | 2.16 | 2.18 | 2.18 | -33.13% | 1,405,858 |
| Feb 4, 2026 | 3.20 | 3.35 | 3.03 | 3.26 | 3.26 | 2.19% | 213,236 |
| Feb 3, 2026 | 3.01 | 3.28 | 3.01 | 3.19 | 3.19 | 6.33% | 199,356 |
| Feb 2, 2026 | 3.00 | 3.14 | 2.91 | 3.00 | 3.00 | - | 232,961 |
| Jan 30, 2026 | 3.10 | 3.12 | 2.96 | 3.00 | 3.00 | -3.85% | 162,775 |
| Jan 29, 2026 | 3.17 | 3.19 | 2.94 | 3.12 | 3.12 | -2.19% | 233,071 |
| Jan 28, 2026 | 3.25 | 3.31 | 3.12 | 3.19 | 3.19 | -1.54% | 116,148 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.20 | 3.24 | 3.24 | -3.57% | 225,319 |
| Jan 26, 2026 | 3.24 | 3.40 | 3.20 | 3.36 | 3.36 | 4.02% | 166,581 |
| Jan 23, 2026 | 3.35 | 3.39 | 3.21 | 3.23 | 3.23 | -3.58% | 126,856 |
| Jan 22, 2026 | 3.47 | 3.50 | 3.33 | 3.35 | 3.35 | -3.18% | 140,656 |
| Jan 21, 2026 | 3.68 | 3.72 | 3.31 | 3.46 | 3.46 | -5.98% | 203,762 |
| Jan 20, 2026 | 3.52 | 3.70 | 3.40 | 3.68 | 3.68 | 3.08% | 291,710 |
| Jan 16, 2026 | 3.44 | 3.64 | 3.35 | 3.57 | 3.57 | 3.48% | 149,755 |
| Jan 15, 2026 | 3.60 | 3.68 | 3.32 | 3.45 | 3.45 | -4.17% | 350,795 |
| Jan 14, 2026 | 3.95 | 3.99 | 3.47 | 3.60 | 3.60 | -10.00% | 316,669 |
| Jan 13, 2026 | 3.98 | 4.15 | 3.86 | 4.00 | 4.00 | 1.65% | 679,043 |
| Jan 12, 2026 | 3.61 | 3.96 | 3.61 | 3.94 | 3.94 | 7.22% | 356,933 |
| Jan 9, 2026 | 3.79 | 3.79 | 3.56 | 3.67 | 3.67 | -2.13% | 214,610 |
| Jan 8, 2026 | 3.65 | 3.82 | 3.62 | 3.75 | 3.75 | 2.46% | 351,919 |
| Jan 7, 2026 | 3.33 | 3.85 | 3.30 | 3.66 | 3.66 | 9.91% | 711,312 |
| Jan 6, 2026 | 3.22 | 3.47 | 3.21 | 3.33 | 3.33 | 4.06% | 266,415 |
| Jan 5, 2026 | 2.92 | 3.25 | 2.85 | 3.20 | 3.20 | 11.11% | 306,679 |
| Jan 2, 2026 | 2.81 | 2.96 | 2.79 | 2.88 | 2.88 | 1.77% | 220,890 |
| Dec 31, 2025 | 2.87 | 2.93 | 2.80 | 2.83 | 2.83 | -1.39% | 176,768 |
| Dec 30, 2025 | 3.01 | 3.03 | 2.87 | 2.87 | 2.87 | -4.33% | 83,204 |
| Dec 29, 2025 | 3.11 | 3.11 | 2.98 | 3.00 | 3.00 | -3.54% | 84,119 |