Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
3.160
-0.080 (-2.47%)
Jan 28, 2026, 12:08 PM EST - Market open
Broadwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.25 | 3.31 | 3.12 | 3.16 | - | -2.56% | 58,172 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.20 | 3.24 | 3.24 | -3.57% | 225,319 |
| Jan 26, 2026 | 3.24 | 3.40 | 3.20 | 3.36 | 3.36 | 4.02% | 166,581 |
| Jan 23, 2026 | 3.35 | 3.39 | 3.21 | 3.23 | 3.23 | -3.58% | 126,856 |
| Jan 22, 2026 | 3.47 | 3.50 | 3.33 | 3.35 | 3.35 | -3.18% | 140,656 |
| Jan 21, 2026 | 3.68 | 3.72 | 3.31 | 3.46 | 3.46 | -5.98% | 203,762 |
| Jan 20, 2026 | 3.52 | 3.70 | 3.40 | 3.68 | 3.68 | 3.08% | 291,710 |
| Jan 16, 2026 | 3.44 | 3.64 | 3.35 | 3.57 | 3.57 | 3.48% | 149,755 |
| Jan 15, 2026 | 3.60 | 3.68 | 3.32 | 3.45 | 3.45 | -4.17% | 350,795 |
| Jan 14, 2026 | 3.95 | 3.99 | 3.47 | 3.60 | 3.60 | -10.00% | 316,669 |
| Jan 13, 2026 | 3.98 | 4.15 | 3.86 | 4.00 | 4.00 | 1.65% | 679,043 |
| Jan 12, 2026 | 3.61 | 3.96 | 3.61 | 3.94 | 3.94 | 7.22% | 356,933 |
| Jan 9, 2026 | 3.79 | 3.79 | 3.56 | 3.67 | 3.67 | -2.13% | 214,610 |
| Jan 8, 2026 | 3.65 | 3.82 | 3.62 | 3.75 | 3.75 | 2.46% | 351,919 |
| Jan 7, 2026 | 3.33 | 3.85 | 3.30 | 3.66 | 3.66 | 9.91% | 711,312 |
| Jan 6, 2026 | 3.22 | 3.47 | 3.21 | 3.33 | 3.33 | 4.06% | 266,415 |
| Jan 5, 2026 | 2.92 | 3.25 | 2.85 | 3.20 | 3.20 | 11.11% | 306,679 |
| Jan 2, 2026 | 2.81 | 2.96 | 2.79 | 2.88 | 2.88 | 1.77% | 220,890 |
| Dec 31, 2025 | 2.87 | 2.93 | 2.80 | 2.83 | 2.83 | -1.39% | 176,768 |
| Dec 30, 2025 | 3.01 | 3.03 | 2.87 | 2.87 | 2.87 | -4.33% | 83,204 |
| Dec 29, 2025 | 3.11 | 3.11 | 2.98 | 3.00 | 3.00 | -3.54% | 84,119 |
| Dec 26, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | -1.27% | 66,367 |
| Dec 24, 2025 | 3.06 | 3.19 | 3.05 | 3.15 | 3.15 | 0.96% | 93,657 |
| Dec 23, 2025 | 3.20 | 3.21 | 3.06 | 3.12 | 3.12 | -0.95% | 68,327 |
| Dec 22, 2025 | 3.00 | 3.23 | 2.97 | 3.15 | 3.15 | 6.06% | 308,110 |
| Dec 19, 2025 | 2.90 | 3.10 | 2.90 | 2.97 | 2.97 | 2.41% | 130,638 |
| Dec 18, 2025 | 2.98 | 3.10 | 2.90 | 2.90 | 2.90 | - | 330,055 |
| Dec 17, 2025 | 3.19 | 3.20 | 2.90 | 2.90 | 2.90 | -9.66% | 445,169 |
| Dec 16, 2025 | 3.44 | 3.49 | 3.21 | 3.21 | 3.21 | -7.23% | 136,278 |
| Dec 15, 2025 | 3.29 | 3.52 | 3.08 | 3.46 | 3.46 | 6.13% | 447,863 |
| Dec 12, 2025 | 3.49 | 3.56 | 3.24 | 3.26 | 3.26 | -6.32% | 246,439 |
| Dec 11, 2025 | 3.55 | 3.59 | 3.37 | 3.48 | 3.48 | -1.97% | 264,331 |
| Dec 10, 2025 | 3.35 | 3.57 | 3.22 | 3.55 | 3.55 | 6.61% | 395,020 |
| Dec 9, 2025 | 3.06 | 3.42 | 3.06 | 3.33 | 3.33 | 8.82% | 359,447 |
| Dec 8, 2025 | 3.10 | 3.15 | 3.03 | 3.06 | 3.06 | -1.29% | 116,428 |
| Dec 5, 2025 | 3.23 | 3.25 | 3.03 | 3.10 | 3.10 | -4.02% | 110,866 |
| Dec 4, 2025 | 3.13 | 3.27 | 3.11 | 3.23 | 3.23 | 2.22% | 133,156 |
| Dec 3, 2025 | 3.10 | 3.24 | 2.99 | 3.16 | 3.16 | 3.61% | 200,753 |
| Dec 2, 2025 | 3.00 | 3.10 | 2.95 | 3.05 | 3.05 | 3.39% | 194,193 |
| Dec 1, 2025 | 3.00 | 3.05 | 2.92 | 2.95 | 2.95 | -2.64% | 265,217 |
| Nov 28, 2025 | 3.11 | 3.28 | 2.97 | 3.03 | 3.03 | -1.30% | 286,081 |
| Nov 26, 2025 | 2.80 | 3.24 | 2.79 | 3.07 | 3.07 | 8.87% | 899,264 |
| Nov 25, 2025 | 2.53 | 2.88 | 2.50 | 2.82 | 2.82 | 11.90% | 334,536 |
| Nov 24, 2025 | 2.57 | 2.62 | 2.46 | 2.52 | 2.52 | -1.56% | 207,664 |
| Nov 21, 2025 | 2.55 | 2.62 | 2.45 | 2.56 | 2.56 | 0.39% | 159,296 |
| Nov 20, 2025 | 2.86 | 2.87 | 2.54 | 2.55 | 2.55 | -10.21% | 370,009 |
| Nov 19, 2025 | 2.60 | 2.86 | 2.57 | 2.84 | 2.84 | 11.37% | 366,764 |
| Nov 18, 2025 | 2.82 | 2.90 | 2.55 | 2.55 | 2.55 | -9.57% | 552,589 |
| Nov 17, 2025 | 2.59 | 2.98 | 2.54 | 2.82 | 2.82 | 10.16% | 713,841 |
| Nov 14, 2025 | 2.57 | 2.67 | 2.43 | 2.56 | 2.56 | -1.54% | 341,377 |