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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.27 | 2.30 | 2.22 | 2.26 | 2.26 | -1.31% | 80,399 |
| Oct 29, 2025 | 2.20 | 2.39 | 2.20 | 2.29 | 2.29 | 4.57% | 164,912 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.17 | 2.19 | 2.19 | -4.78% | 93,527 |
| Oct 27, 2025 | 2.39 | 2.41 | 2.25 | 2.30 | 2.30 | -3.77% | 122,842 |
| Oct 24, 2025 | 2.35 | 2.43 | 2.30 | 2.39 | 2.39 | 4.37% | 88,861 |
| Oct 23, 2025 | 2.26 | 2.46 | 2.26 | 2.29 | 2.29 | 1.33% | 163,593 |
| Oct 22, 2025 | 2.38 | 2.42 | 2.20 | 2.26 | 2.26 | -5.44% | 104,704 |
| Oct 21, 2025 | 2.36 | 2.43 | 2.32 | 2.39 | 2.39 | 0.84% | 90,582 |
| Oct 20, 2025 | 2.44 | 2.44 | 2.30 | 2.37 | 2.37 | 0.42% | 146,502 |
| Oct 17, 2025 | 2.38 | 2.54 | 2.32 | 2.36 | 2.36 | -1.67% | 183,774 |
| Oct 16, 2025 | 2.70 | 2.76 | 2.38 | 2.40 | 2.40 | -8.75% | 516,480 |
| Oct 15, 2025 | 2.28 | 2.68 | 2.28 | 2.63 | 2.63 | 14.85% | 821,906 |
| Oct 14, 2025 | 2.21 | 2.33 | 2.13 | 2.29 | 2.29 | 3.62% | 350,094 |
| Oct 13, 2025 | 2.17 | 2.25 | 2.11 | 2.21 | 2.21 | 3.76% | 161,874 |
| Oct 10, 2025 | 2.21 | 2.32 | 2.09 | 2.13 | 2.13 | -4.05% | 301,576 |
| Oct 9, 2025 | 2.19 | 2.32 | 1.88 | 2.22 | 2.22 | 3.26% | 1,032,860 |
| Oct 8, 2025 | 2.18 | 2.19 | 2.12 | 2.15 | 2.15 | -0.92% | 1,274,940 |
| Oct 7, 2025 | 2.21 | 2.24 | 2.14 | 2.17 | 2.17 | -2.25% | 102,081 |
| Oct 6, 2025 | 2.16 | 2.24 | 2.14 | 2.22 | 2.22 | 4.23% | 199,875 |
| Oct 3, 2025 | 2.11 | 2.19 | 2.11 | 2.13 | 2.13 | 0.47% | 153,779 |
| Oct 2, 2025 | 2.10 | 2.15 | 2.06 | 2.12 | 2.12 | 1.92% | 131,747 |
| Oct 1, 2025 | 2.07 | 2.15 | 2.06 | 2.08 | 2.08 | -0.95% | 58,954 |
| Sep 30, 2025 | 2.12 | 2.14 | 2.06 | 2.10 | 2.10 | -1.41% | 70,893 |
| Sep 29, 2025 | 2.05 | 2.16 | 2.05 | 2.13 | 2.13 | 4.16% | 113,901 |
| Sep 26, 2025 | 2.00 | 2.07 | 1.99 | 2.05 | 2.05 | 2.76% | 65,152 |
| Sep 25, 2025 | 2.02 | 2.06 | 1.98 | 1.99 | 1.99 | -3.86% | 127,959 |
| Sep 24, 2025 | 2.05 | 2.09 | 1.98 | 2.07 | 2.07 | 2.48% | 80,310 |
| Sep 23, 2025 | 2.15 | 2.18 | 2.02 | 2.02 | 2.02 | -6.05% | 195,587 |
| Sep 22, 2025 | 2.09 | 2.18 | 2.04 | 2.15 | 2.15 | 2.87% | 151,978 |
| Sep 19, 2025 | 2.12 | 2.19 | 2.08 | 2.09 | 2.09 | -1.42% | 180,912 |
| Sep 18, 2025 | 2.17 | 2.22 | 2.12 | 2.12 | 2.12 | -0.47% | 151,729 |
| Sep 17, 2025 | 2.18 | 2.25 | 2.13 | 2.13 | 2.13 | -3.18% | 102,436 |
| Sep 16, 2025 | 2.14 | 2.23 | 2.12 | 2.20 | 2.20 | 3.29% | 127,650 |
| Sep 15, 2025 | 2.23 | 2.23 | 2.12 | 2.13 | 2.13 | -4.91% | 111,515 |
| Sep 12, 2025 | 2.31 | 2.31 | 2.17 | 2.24 | 2.24 | -2.18% | 101,490 |
| Sep 11, 2025 | 2.25 | 2.37 | 2.11 | 2.29 | 2.29 | 5.53% | 395,514 |
| Sep 10, 2025 | 2.09 | 2.24 | 2.09 | 2.17 | 2.17 | 2.36% | 1,038,204 |
| Sep 9, 2025 | 1.96 | 2.12 | 1.96 | 2.12 | 2.12 | 7.61% | 115,486 |
| Sep 8, 2025 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | -3.90% | 72,026 |
| Sep 5, 2025 | 1.98 | 2.09 | 1.95 | 2.05 | 2.05 | 2.24% | 116,655 |
| Sep 4, 2025 | 2.05 | 2.08 | 1.99 | 2.01 | 2.01 | -1.72% | 147,660 |
| 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 |