Skip to main content
Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
1.850
+0.060 (3.35%)
At close: Dec 20, 2024, 4:00 PM
1.790
-0.060 (-3.24%)
After-hours: Dec 20, 2024, 6:28 PM EST

Broadwind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.761.871.751.851.853.35%128,212
Dec 19, 20241.761.821.741.791.792.29%72,467
Dec 18, 20241.801.801.741.751.75-1.69%182,559
Dec 17, 20241.851.851.761.781.78-170,716
Dec 16, 20241.811.871.751.781.78-0.56%151,523
Dec 13, 20241.741.801.741.791.792.29%89,249
Dec 12, 20241.791.801.751.751.75-2.23%95,988
Dec 11, 20241.811.811.751.791.790.56%96,682
Dec 10, 20241.821.821.751.781.78-2.20%109,983
Dec 9, 20241.831.881.781.821.821.68%191,237
Dec 6, 20241.801.831.741.791.79-0.56%222,185
Dec 5, 20241.801.891.771.801.80-1.64%120,666
Dec 4, 20241.921.961.761.831.83-4.69%195,662
Dec 3, 20242.002.031.841.921.92-4.48%248,601
Dec 2, 20241.882.041.852.012.016.35%316,200
Nov 29, 20241.751.891.751.891.898.00%87,818
Nov 27, 20241.831.831.751.751.75-2.78%69,946
Nov 26, 20241.791.841.741.801.801.69%85,542
Nov 25, 20241.751.791.701.771.772.91%142,925
Nov 22, 20241.591.731.551.721.7210.97%283,820
Nov 21, 20241.541.581.541.551.55-168,108
Nov 20, 20241.571.601.541.551.55-1.90%98,850
Nov 19, 20241.601.601.541.581.58-160,332
Nov 18, 20241.601.621.561.581.581.94%224,649
Nov 15, 20241.661.661.521.551.55-4.32%231,840
Nov 14, 20241.661.701.601.621.62-0.61%171,343
Nov 13, 20241.681.691.521.631.63-3.55%502,608
Nov 12, 20241.871.871.681.691.69-8.15%457,858
Nov 11, 20241.901.981.841.841.84-2.13%168,170
Nov 8, 20241.851.921.841.881.881.08%219,114
Nov 7, 20241.881.891.841.861.861.92%204,649
Nov 6, 20241.951.991.821.831.83-11.41%419,523
Nov 5, 20242.092.102.022.062.06-0.48%96,479
Nov 4, 20241.882.071.872.072.0712.20%369,650
Nov 1, 20241.881.911.821.851.851.37%140,777
Oct 31, 20241.921.941.801.821.82-5.21%424,762
Oct 30, 20242.002.031.881.921.92-4.00%357,110
Oct 29, 20242.022.021.952.002.00-0.99%234,509
Oct 28, 20242.022.062.022.022.02-0.49%104,601
Oct 25, 20242.072.082.022.032.03-0.98%117,070
Oct 24, 20242.052.092.032.052.050.24%145,267
Oct 23, 20242.092.132.022.052.05-3.54%166,477
Oct 22, 20242.062.132.062.122.121.92%113,143
Oct 21, 20242.102.132.062.082.08-1.65%99,478
Oct 18, 20242.122.132.072.122.121.68%96,690
Oct 17, 20242.132.132.082.082.08-3.26%64,035
Oct 16, 20242.092.152.062.152.154.37%70,702
Oct 15, 20242.142.142.012.062.06-1.44%153,146
Oct 14, 20242.182.182.092.092.09-3.69%93,046
Oct 11, 20242.172.192.152.172.17-0.46%47,733
Oct 10, 20242.232.282.102.182.18-2.24%161,644
Oct 9, 20242.142.292.142.232.234.21%155,013
Oct 8, 20242.092.172.072.142.142.39%212,399
Oct 7, 20242.092.122.072.092.09-0.95%78,353
Oct 4, 20242.142.172.082.112.11-0.94%125,283
Oct 3, 20242.172.182.122.132.13-2.29%60,481
Oct 2, 20242.222.242.152.182.18-0.46%101,374
Oct 1, 20242.292.302.172.192.19-3.52%97,921
Sep 30, 20242.202.352.202.272.273.18%107,349
Sep 27, 20242.182.252.182.202.201.38%68,129
Sep 26, 20242.172.212.112.172.170.93%118,101
Sep 25, 20242.252.252.122.152.15-4.02%117,505
Sep 24, 20242.172.262.152.242.243.70%93,998
Sep 23, 20242.202.242.142.162.16-0.92%57,698
Sep 20, 20242.272.282.152.182.18-4.80%128,053
Sep 19, 20242.312.342.222.292.294.57%100,376
Sep 18, 20242.252.292.192.192.19-1.79%94,843
Sep 17, 20242.172.232.142.232.233.24%96,086
Sep 16, 20242.242.242.152.162.16-0.46%81,765
Sep 13, 20242.192.272.162.172.171.88%85,335
Sep 12, 20242.162.252.132.132.13-1.39%92,860
Sep 11, 20242.192.202.082.162.161.41%127,890
Sep 10, 20242.132.132.072.132.131.43%39,587
Sep 9, 20242.082.162.032.102.100.96%159,693
Sep 6, 20242.102.142.062.082.08-1.42%118,489
Sep 5, 20242.082.132.062.112.111.93%91,339
Sep 4, 20242.082.152.052.072.07-0.48%113,491
Sep 3, 20242.192.202.072.082.08-5.02%133,411
Aug 30, 20242.232.312.192.192.19-2.67%72,401
Aug 29, 20242.172.272.172.252.253.21%65,037
Aug 28, 20242.192.232.152.182.180.46%64,657
Aug 27, 20242.222.232.172.172.17-1.81%93,273
Aug 26, 20242.372.372.202.212.21-5.15%137,057
Aug 23, 20242.282.382.282.332.333.10%114,283
Aug 22, 20242.262.352.222.262.261.80%251,281
Aug 21, 20242.142.252.112.222.226.22%249,382
Aug 20, 20242.122.172.052.092.09-2.34%231,209
Aug 19, 20242.222.242.022.142.14-4.04%283,138
Aug 16, 20242.182.292.132.232.230.90%234,920
Aug 15, 20242.162.392.162.212.213.27%276,912
Aug 14, 20242.302.402.142.142.14-6.96%258,359
Aug 13, 20242.502.522.252.302.30-6.12%261,483
Aug 12, 20242.622.682.442.452.45-7.20%157,524
Aug 9, 20242.662.712.582.642.64-0.75%98,160
Aug 8, 20242.702.742.642.662.661.14%141,105
Aug 7, 20242.932.932.602.632.63-7.72%115,225
Aug 6, 20242.802.932.782.852.852.89%98,276
Aug 5, 20242.762.922.612.772.77-8.28%197,711
Aug 2, 20243.093.092.943.023.02-5.03%130,796
Aug 1, 20243.233.333.103.183.18-2.45%87,778