Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
1.450
+0.040 (2.84%)
Mar 27, 2025, 9:43 AM EDT - Market open
Broadwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 45,066 |
| Mar 25, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | - | 188,392 |
| Mar 24, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 85,089 |
| Mar 21, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 32,282 |
| Mar 20, 2025 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.05% | 41,009 |
| Mar 19, 2025 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 56,803 |
| Mar 18, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 61,721 |
| Mar 17, 2025 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | -2.70% | 186,055 |
| Mar 14, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 128,776 |
| Mar 13, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 74,839 |
| Mar 12, 2025 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -1.99% | 62,833 |
| Mar 11, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 0.67% | 109,299 |
| Mar 10, 2025 | 1.52 | 1.56 | 1.48 | 1.50 | 1.50 | -1.96% | 162,186 |
| Mar 7, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 80,668 |
| Mar 6, 2025 | 1.59 | 1.64 | 1.55 | 1.56 | 1.56 | - | 94,055 |
| Mar 5, 2025 | 1.55 | 1.64 | 1.52 | 1.56 | 1.56 | 4.00% | 175,084 |
| Mar 4, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 91,471 |
| Mar 3, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 100,067 |
| Feb 28, 2025 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | 0.64% | 54,349 |
| Feb 27, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 58,815 |
| Feb 26, 2025 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 2.61% | 85,471 |
| Feb 25, 2025 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 126,398 |
| Feb 24, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 135,119 |
| Feb 21, 2025 | 1.60 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 74,944 |
| Feb 20, 2025 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 82,893 |
| Feb 19, 2025 | 1.67 | 1.70 | 1.61 | 1.62 | 1.62 | -3.57% | 107,841 |
| Feb 18, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -2.89% | 53,456 |
| Feb 14, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 43,086 |
| Feb 13, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 4.19% | 42,721 |
| Feb 12, 2025 | 1.69 | 1.76 | 1.66 | 1.67 | 1.67 | -2.34% | 186,462 |
| Feb 11, 2025 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | - | 71,125 |
| Feb 10, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -2.84% | 57,531 |
| Feb 7, 2025 | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | -1.12% | 59,451 |
| Feb 6, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | - | 52,375 |
| Feb 5, 2025 | 1.72 | 1.83 | 1.69 | 1.78 | 1.78 | 2.89% | 89,985 |
| Feb 4, 2025 | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | 2.37% | 41,035 |
| Feb 3, 2025 | 1.66 | 1.70 | 1.60 | 1.69 | 1.69 | - | 80,630 |
| Jan 31, 2025 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -2.87% | 129,769 |
| Jan 30, 2025 | 1.66 | 1.77 | 1.62 | 1.74 | 1.74 | 4.82% | 132,075 |
| Jan 29, 2025 | 1.72 | 1.74 | 1.62 | 1.66 | 1.66 | -3.49% | 123,934 |
| Jan 28, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -4.97% | 223,941 |
| Jan 27, 2025 | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | - | 91,946 |
| Jan 24, 2025 | 1.85 | 1.85 | 1.77 | 1.81 | 1.81 | -2.16% | 140,579 |
| Jan 23, 2025 | 1.79 | 1.86 | 1.77 | 1.85 | 1.85 | 3.35% | 119,944 |
| Jan 22, 2025 | 2.05 | 2.07 | 1.77 | 1.79 | 1.79 | -13.94% | 427,388 |
| Jan 21, 2025 | 2.11 | 2.12 | 1.98 | 2.08 | 2.08 | 2.46% | 233,431 |
| Jan 17, 2025 | 1.96 | 2.05 | 1.95 | 2.03 | 2.03 | 6.28% | 139,870 |
| Jan 16, 2025 | 1.85 | 1.97 | 1.85 | 1.91 | 1.91 | 2.14% | 303,109 |
| Jan 15, 2025 | 1.77 | 1.92 | 1.76 | 1.87 | 1.87 | 4.47% | 132,001 |
| Jan 14, 2025 | 1.84 | 1.86 | 1.78 | 1.79 | 1.79 | -2.72% | 111,844 |