Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
3.490
-0.160 (-4.38%)
Oct 15, 2026, 3:00 PM EDT - Market open
Broadwind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.55 | 3.60 | 3.43 | 3.49 | 3.49 | -4.38% | 71,506 |
| Oct 14, 2026 | 3.76 | 3.80 | 3.61 | 3.65 | 3.65 | -5.44% | 322,503 |
| Oct 13, 2026 | 3.73 | 3.87 | 3.72 | 3.86 | 3.86 | 1.58% | 136,925 |
| Oct 12, 2026 | 3.82 | 3.85 | 3.76 | 3.80 | 3.80 | -1.81% | 104,636 |
| Oct 9, 2026 | 3.90 | 3.91 | 3.82 | 3.87 | 3.87 | 0.26% | 50,555 |
| Oct 8, 2026 | 4.01 | 4.09 | 3.80 | 3.86 | 3.86 | -4.93% | 239,082 |
| Oct 7, 2026 | 4.20 | 4.22 | 4.03 | 4.06 | 4.06 | -4.47% | 167,987 |
| Oct 6, 2026 | 4.23 | 4.39 | 4.23 | 4.25 | 4.25 | 2.16% | 169,711 |
| Oct 5, 2026 | 4.25 | 4.27 | 4.08 | 4.16 | 4.16 | -2.12% | 102,238 |
| Oct 2, 2026 | 4.25 | 4.33 | 4.22 | 4.25 | 4.25 | 1.43% | 82,186 |
| Oct 1, 2026 | 4.16 | 4.25 | 4.05 | 4.19 | 4.19 | 0.24% | 139,181 |
| Sep 30, 2026 | 4.11 | 4.24 | 4.05 | 4.18 | 4.18 | 2.96% | 160,962 |
| Sep 29, 2026 | 4.25 | 4.25 | 4.00 | 4.06 | 4.06 | -3.79% | 242,852 |
| Sep 28, 2026 | 4.15 | 4.24 | 4.12 | 4.22 | 4.22 | -0.24% | 101,788 |
| Sep 25, 2026 | 4.20 | 4.30 | 4.15 | 4.23 | 4.23 | 1.44% | 110,737 |
| Sep 24, 2026 | 4.23 | 4.33 | 4.07 | 4.17 | 4.17 | -3.47% | 145,764 |
| Sep 23, 2026 | 4.36 | 4.37 | 4.20 | 4.32 | 4.32 | -2.04% | 95,272 |
| Sep 22, 2026 | 4.34 | 4.42 | 4.23 | 4.41 | 4.41 | 2.32% | 218,098 |
| Sep 21, 2026 | 4.21 | 4.39 | 4.20 | 4.31 | 4.31 | 0.94% | 211,784 |
| Sep 18, 2026 | 4.25 | 4.30 | 4.19 | 4.27 | 4.27 | 0.47% | 112,026 |
| Sep 17, 2026 | 4.13 | 4.36 | 4.13 | 4.25 | 4.25 | 6.78% | 180,733 |
| Sep 16, 2026 | 3.95 | 4.04 | 3.84 | 3.98 | 3.98 | 0.76% | 260,354 |
| Sep 15, 2026 | 3.95 | 3.99 | 3.84 | 3.95 | 3.95 | 0.77% | 134,367 |
| Sep 14, 2026 | 3.89 | 3.95 | 3.79 | 3.92 | 3.92 | -1.51% | 282,515 |
| Sep 11, 2026 | 4.02 | 4.07 | 3.95 | 3.98 | 3.98 | - | 191,907 |
| Sep 10, 2026 | 3.97 | 4.03 | 3.91 | 3.98 | 3.98 | -1.49% | 165,393 |
| Sep 9, 2026 | 4.09 | 4.16 | 3.98 | 4.04 | 4.04 | -2.88% | 309,766 |
| Sep 8, 2026 | 4.16 | 4.26 | 4.08 | 4.16 | 4.16 | 0.24% | 196,890 |
| Sep 4, 2026 | 4.13 | 4.17 | 4.05 | 4.15 | 4.15 | 0.97% | 153,434 |
| Sep 3, 2026 | 4.11 | 4.16 | 4.03 | 4.11 | 4.11 | - | 164,991 |
| Sep 2, 2026 | 4.21 | 4.23 | 4.06 | 4.11 | 4.11 | -1.08% | 184,522 |
| Sep 1, 2026 | 4.20 | 4.24 | 4.03 | 4.16 | 4.16 | -3.37% | 402,824 |
| Aug 31, 2026 | 4.34 | 4.52 | 4.25 | 4.30 | 4.30 | -1.60% | 493,269 |
| Aug 28, 2026 | 4.63 | 4.71 | 4.30 | 4.37 | 4.37 | -4.79% | 301,765 |
| Aug 27, 2026 | 4.48 | 4.77 | 4.44 | 4.59 | 4.59 | 4.56% | 316,304 |
| Aug 26, 2026 | 4.36 | 4.48 | 4.33 | 4.39 | 4.39 | 0.23% | 251,438 |
| Aug 25, 2026 | 4.44 | 4.52 | 4.33 | 4.38 | 4.38 | -0.45% | 252,799 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.28 | 4.40 | 4.40 | -1.35% | 288,514 |
| Aug 21, 2026 | 4.60 | 4.66 | 4.30 | 4.46 | 4.46 | -1.11% | 398,707 |
| Aug 20, 2026 | 4.59 | 4.63 | 4.38 | 4.51 | 4.51 | -3.22% | 281,466 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.47 | 4.66 | 4.66 | -4.31% | 456,439 |
| Aug 18, 2026 | 5.07 | 5.25 | 4.80 | 4.87 | 4.87 | -7.59% | 540,118 |
| Aug 17, 2026 | 5.53 | 5.58 | 5.15 | 5.27 | 5.27 | -2.04% | 550,502 |
| Aug 14, 2026 | 5.37 | 5.48 | 5.23 | 5.38 | 5.38 | 1.51% | 346,149 |
| Aug 13, 2026 | 5.39 | 5.50 | 5.20 | 5.30 | 5.30 | -2.57% | 375,280 |
| Aug 12, 2026 | 5.41 | 5.70 | 5.07 | 5.44 | 5.44 | 1.87% | 1,070,792 |
| Aug 11, 2026 | 4.47 | 5.55 | 4.47 | 5.34 | 5.34 | 19.73% | 2,236,367 |
| Aug 10, 2026 | 4.76 | 4.81 | 4.35 | 4.46 | 4.46 | -4.29% | 932,673 |
| Aug 7, 2026 | 4.52 | 4.82 | 4.42 | 4.66 | 4.66 | 4.25% | 720,684 |
| Aug 6, 2026 | 4.46 | 4.78 | 4.26 | 4.47 | 4.47 | -0.89% | 434,074 |