Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
2.530
+0.060 (2.43%)
At close: Jul 24, 2025, 4:00 PM
2.550
+0.020 (0.79%)
After-hours: Jul 24, 2025, 7:38 PM EDT
Broadwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 2.48 | 2.59 | 2.43 | 2.53 | 2.53 | 2.43% | 168,564 |
| Jul 23, 2025 | 2.57 | 2.60 | 2.32 | 2.47 | 2.47 | -1.20% | 408,376 |
| Jul 22, 2025 | 2.34 | 2.53 | 2.32 | 2.50 | 2.50 | 10.62% | 449,420 |
| Jul 21, 2025 | 2.59 | 2.75 | 2.18 | 2.26 | 2.26 | -11.37% | 465,085 |
| Jul 18, 2025 | 2.54 | 2.59 | 2.42 | 2.55 | 2.55 | 1.59% | 333,871 |
| Jul 17, 2025 | 2.75 | 2.81 | 2.35 | 2.51 | 2.51 | -2.71% | 744,898 |
| Jul 16, 2025 | 2.21 | 2.58 | 2.17 | 2.58 | 2.58 | 18.35% | 847,883 |
| Jul 15, 2025 | 1.92 | 2.31 | 1.91 | 2.18 | 2.18 | 15.34% | 1,094,510 |
| Jul 14, 2025 | 1.88 | 1.90 | 1.84 | 1.89 | 1.89 | 0.53% | 116,419 |
| Jul 11, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | - | 66,300 |
| Jul 10, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | - | 31,048 |
| Jul 9, 2025 | 1.82 | 1.88 | 1.80 | 1.88 | 1.88 | 3.30% | 91,008 |
| Jul 8, 2025 | 1.80 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 100,954 |
| Jul 7, 2025 | 1.85 | 1.86 | 1.77 | 1.80 | 1.80 | -2.17% | 148,152 |
| Jul 3, 2025 | 1.86 | 1.96 | 1.81 | 1.84 | 1.84 | -1.60% | 137,136 |
| Jul 2, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 3.89% | 59,467 |
| Jul 1, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 54,715 |
| Jun 30, 2025 | 1.84 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 51,196 |
| Jun 27, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -2.63% | 68,001 |
| Jun 26, 2025 | 1.88 | 1.91 | 1.81 | 1.90 | 1.90 | 1.60% | 77,647 |
| Jun 25, 2025 | 1.87 | 1.95 | 1.85 | 1.87 | 1.87 | - | 129,135 |
| Jun 24, 2025 | 1.83 | 1.87 | 1.80 | 1.87 | 1.87 | 4.47% | 86,782 |
| Jun 23, 2025 | 1.77 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | 48,275 |
| Jun 20, 2025 | 1.80 | 1.84 | 1.73 | 1.77 | 1.77 | -1.12% | 51,461 |
| Jun 18, 2025 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 75,815 |
| Jun 17, 2025 | 1.85 | 1.90 | 1.81 | 1.81 | 1.81 | -3.21% | 97,590 |
| Jun 16, 2025 | 1.81 | 1.89 | 1.78 | 1.87 | 1.87 | 5.65% | 80,899 |
| Jun 13, 2025 | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | -6.35% | 54,984 |
| Jun 12, 2025 | 1.88 | 1.91 | 1.83 | 1.89 | 1.89 | 0.53% | 80,313 |
| Jun 11, 2025 | 1.87 | 1.92 | 1.87 | 1.88 | 1.88 | -0.79% | 51,369 |
| Jun 10, 2025 | 1.97 | 1.97 | 1.85 | 1.90 | 1.90 | -3.32% | 63,783 |
| Jun 9, 2025 | 1.89 | 1.99 | 1.87 | 1.96 | 1.96 | 7.10% | 288,402 |
| Jun 6, 2025 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | 1.10% | 89,834 |
| Jun 5, 2025 | 1.78 | 1.95 | 1.78 | 1.81 | 1.81 | 7.10% | 332,182 |
| Jun 4, 2025 | 1.74 | 1.77 | 1.68 | 1.69 | 1.69 | -3.98% | 95,506 |
| Jun 3, 2025 | 1.64 | 1.80 | 1.64 | 1.76 | 1.76 | 6.02% | 150,812 |
| Jun 2, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | - | 53,052 |
| May 30, 2025 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | -0.60% | 57,861 |
| May 29, 2025 | 1.69 | 1.75 | 1.64 | 1.67 | 1.67 | -1.76% | 92,305 |
| May 28, 2025 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 37,771 |
| May 27, 2025 | 1.72 | 1.76 | 1.70 | 1.72 | 1.72 | - | 49,312 |
| May 23, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 38,453 |
| May 22, 2025 | 1.80 | 1.84 | 1.74 | 1.75 | 1.75 | -2.78% | 66,361 |
| May 21, 2025 | 1.74 | 1.84 | 1.74 | 1.80 | 1.80 | 1.12% | 54,319 |
| May 20, 2025 | 1.81 | 1.85 | 1.77 | 1.78 | 1.78 | -2.73% | 55,411 |
| May 19, 2025 | 1.87 | 1.88 | 1.78 | 1.83 | 1.83 | -2.66% | 51,338 |
| May 16, 2025 | 1.88 | 2.02 | 1.88 | 1.88 | 1.88 | -0.53% | 264,849 |
| May 15, 2025 | 1.68 | 1.90 | 1.68 | 1.89 | 1.89 | 13.86% | 458,597 |
| May 14, 2025 | 1.68 | 1.81 | 1.66 | 1.66 | 1.66 | 0.61% | 226,016 |
| May 13, 2025 | 1.55 | 1.80 | 1.45 | 1.65 | 1.65 | 2.48% | 632,994 |