Broadwind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.49	4.00	3.37	3.89	3.89	12.10%	865,268
May 21, 2026	3.68	3.70	3.39	3.47	3.47	-7.71%	422,778
May 20, 2026	3.61	3.97	3.61	3.76	3.76	4.74%	563,627
May 19, 2026	3.71	3.91	3.47	3.59	3.59	-5.28%	437,901
May 18, 2026	4.43	4.43	3.66	3.79	3.79	-16.15%	1,299,407
May 15, 2026	3.72	4.90	3.67	4.52	4.52	18.32%	2,850,534
May 14, 2026	3.90	4.36	3.65	3.82	3.82	-0.78%	1,232,264
May 13, 2026	4.05	4.75	3.59	3.85	3.85	-12.70%	5,231,078
May 12, 2026	2.38	4.60	2.23	4.41	4.41	117.24%	21,662,611
May 11, 2026	2.15	2.18	2.01	2.03	2.03	-5.14%	456,773
May 8, 2026	2.13	2.18	2.03	2.14	2.14	1.42%	247,680
May 7, 2026	2.02	2.14	2.02	2.11	2.11	6.57%	351,176
May 6, 2026	2.69	2.75	1.98	1.98	1.98	-26.39%	1,210,517
May 5, 2026	2.59	2.71	2.46	2.69	2.69	5.91%	187,094
May 4, 2026	2.60	2.64	2.50	2.54	2.54	-3.05%	90,764
May 1, 2026	2.70	2.73	2.56	2.62	2.62	-1.50%	90,980
Apr 30, 2026	2.45	2.74	2.43	2.66	2.66	9.02%	324,552
Apr 29, 2026	2.48	2.48	2.36	2.44	2.44	-1.61%	66,995
Apr 28, 2026	2.59	2.65	2.45	2.48	2.48	-5.70%	115,207
Apr 27, 2026	2.60	2.72	2.56	2.63	2.63	1.94%	164,847
Apr 24, 2026	2.67	2.70	2.55	2.58	2.58	-3.01%	81,013
Apr 23, 2026	2.43	2.84	2.37	2.66	2.66	9.92%	394,048
Apr 22, 2026	2.38	2.45	2.35	2.42	2.42	4.31%	82,842
Apr 21, 2026	2.50	2.50	2.29	2.32	2.32	-7.20%	161,701
Apr 20, 2026	2.27	2.55	2.21	2.50	2.50	6.84%	386,294
Apr 17, 2026	2.26	2.38	2.22	2.34	2.34	4.46%	122,859
Apr 16, 2026	2.26	2.29	2.19	2.24	2.24	-	81,713
Apr 15, 2026	2.20	2.25	2.14	2.24	2.24	2.28%	69,121
Apr 14, 2026	2.11	2.21	2.09	2.19	2.19	4.78%	88,172
Apr 13, 2026	2.12	2.16	2.09	2.09	2.09	-1.42%	83,878
Apr 10, 2026	2.14	2.18	2.06	2.12	2.12	0.47%	130,011
Apr 9, 2026	2.05	2.15	2.02	2.11	2.11	4.46%	153,234
Apr 8, 2026	2.10	2.18	2.01	2.02	2.02	-1.46%	97,267
Apr 7, 2026	2.05	2.12	2.01	2.05	2.05	-1.44%	70,912
Apr 6, 2026	2.04	2.11	2.01	2.08	2.08	1.96%	48,415
Apr 2, 2026	2.00	2.11	1.97	2.04	2.04	-0.49%	47,583
Apr 1, 2026	2.13	2.21	2.05	2.05	2.05	-1.44%	140,249
Mar 31, 2026	1.97	2.12	1.97	2.08	2.08	5.58%	106,730
Mar 30, 2026	1.96	2.05	1.93	1.97	1.97	-	103,022
Mar 27, 2026	2.01	2.01	1.92	1.97	1.97	-2.48%	81,676
Mar 26, 2026	2.03	2.09	1.97	2.02	2.02	-1.94%	84,513
Mar 25, 2026	2.11	2.15	2.06	2.06	2.06	0.49%	87,582
Mar 24, 2026	2.07	2.16	2.05	2.05	2.05	-1.91%	88,363
Mar 23, 2026	2.04	2.13	2.02	2.09	2.09	3.98%	92,296
Mar 20, 2026	2.10	2.12	1.94	2.01	2.01	-5.19%	251,244
Mar 19, 2026	2.18	2.19	2.08	2.12	2.12	-4.07%	161,163
Mar 18, 2026	2.23	2.24	2.15	2.21	2.21	-1.78%	134,846
Mar 17, 2026	2.21	2.27	2.19	2.25	2.25	2.27%	77,083
Mar 16, 2026	2.19	2.29	2.17	2.20	2.20	0.46%	95,095
Mar 13, 2026	2.25	2.27	2.12	2.19	2.19	-2.45%	176,669