Skip to main content
logo
Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
2.170
-0.050 (-2.25%)
At close: Oct 7, 2025, 4:00 PM EDT
2.170
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT

Broadwind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252.212.242.142.19--1.58%88,932
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
Aug 20, 20252.202.292.072.132.13-3.62%197,853
Aug 19, 20252.192.352.152.212.21-236,677
Aug 18, 20252.252.282.212.212.21-3.07%90,724
Aug 15, 20252.302.382.142.282.28-1.30%195,283
Aug 14, 20252.332.332.202.312.31-0.43%118,926
Aug 13, 20252.182.472.162.322.328.92%432,215
Aug 12, 20252.152.201.912.132.13-14.46%688,165
Aug 11, 20252.372.542.372.492.494.62%459,960
Aug 8, 20252.602.672.342.382.38-8.81%244,841
Aug 7, 20252.692.742.542.612.61-2.61%103,749
Aug 6, 20252.732.762.622.682.68-1.47%81,906
Aug 5, 20252.772.852.652.722.72-2.16%305,582
Aug 4, 20252.582.822.552.782.7810.32%288,573
Aug 1, 20252.592.612.462.522.52-2.70%181,204
Jul 31, 20252.602.742.502.592.59-4.78%176,389
Jul 30, 20252.952.992.682.722.72-5.23%287,300
Jul 29, 20252.813.032.762.872.872.50%648,846