Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
5.38
+0.08 (1.51%)
At close: Aug 14, 2026, 4:00 PM EDT
5.40
+0.02 (0.37%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Broadwind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.37 | 5.48 | 5.23 | 5.38 | 5.38 | 1.51% | 345,307 |
| Aug 13, 2026 | 5.39 | 5.50 | 5.20 | 5.30 | 5.30 | -2.57% | 370,090 |
| Aug 12, 2026 | 5.41 | 5.70 | 5.07 | 5.44 | 5.44 | 1.87% | 1,059,589 |
| Aug 11, 2026 | 4.47 | 5.55 | 4.47 | 5.34 | 5.34 | 19.73% | 2,217,095 |
| Aug 10, 2026 | 4.76 | 4.81 | 4.35 | 4.46 | 4.46 | -4.29% | 923,598 |
| Aug 7, 2026 | 4.52 | 4.82 | 4.42 | 4.66 | 4.66 | 4.25% | 712,935 |
| Aug 6, 2026 | 4.46 | 4.78 | 4.26 | 4.47 | 4.47 | -0.89% | 430,797 |
| Aug 5, 2026 | 4.96 | 4.98 | 4.47 | 4.51 | 4.51 | -9.62% | 595,317 |
| Aug 4, 2026 | 4.24 | 5.48 | 4.21 | 4.99 | 4.99 | 22.30% | 2,452,843 |
| Aug 3, 2026 | 3.95 | 4.20 | 3.83 | 4.08 | 4.08 | 2.00% | 838,370 |
| Jul 31, 2026 | 3.95 | 4.14 | 3.82 | 4.00 | 4.00 | 2.56% | 689,579 |
| Jul 30, 2026 | 3.58 | 4.15 | 3.58 | 3.90 | 3.90 | 11.75% | 776,065 |
| Jul 29, 2026 | 3.93 | 3.95 | 3.44 | 3.49 | 3.49 | -12.09% | 1,126,222 |
| Jul 28, 2026 | 4.56 | 4.56 | 3.86 | 3.97 | 3.97 | -17.38% | 1,239,496 |
| Jul 27, 2026 | 4.88 | 5.03 | 4.43 | 4.81 | 4.81 | -0.52% | 482,993 |
| Jul 24, 2026 | 5.13 | 5.52 | 4.72 | 4.83 | 4.83 | -6.76% | 579,683 |
| Jul 23, 2026 | 5.05 | 5.42 | 5.02 | 5.18 | 5.18 | 2.98% | 529,512 |
| Jul 22, 2026 | 5.07 | 5.25 | 4.70 | 5.03 | 5.03 | -1.18% | 493,300 |
| Jul 21, 2026 | 4.79 | 5.13 | 4.61 | 5.09 | 5.09 | 6.26% | 229,860 |
| Jul 20, 2026 | 4.89 | 5.04 | 4.72 | 4.79 | 4.79 | -0.62% | 298,307 |
| Jul 17, 2026 | 4.49 | 5.00 | 4.40 | 4.82 | 4.82 | 4.56% | 352,190 |
| Jul 16, 2026 | 4.80 | 4.90 | 4.50 | 4.61 | 4.61 | -6.30% | 333,806 |
| Jul 15, 2026 | 5.03 | 5.18 | 4.69 | 4.92 | 4.92 | -3.34% | 340,832 |
| Jul 14, 2026 | 4.34 | 5.19 | 4.34 | 5.09 | 5.09 | 18.37% | 860,726 |
| Jul 13, 2026 | 4.41 | 4.57 | 4.24 | 4.30 | 4.30 | -2.71% | 294,119 |
| Jul 10, 2026 | 4.39 | 4.61 | 4.20 | 4.42 | 4.42 | -0.45% | 675,462 |
| Jul 9, 2026 | 4.36 | 4.57 | 4.35 | 4.44 | 4.44 | 2.30% | 234,956 |
| Jul 8, 2026 | 4.02 | 4.47 | 3.94 | 4.34 | 4.34 | 4.33% | 426,655 |
| Jul 7, 2026 | 4.70 | 4.71 | 4.11 | 4.16 | 4.16 | -12.79% | 360,285 |
| Jul 6, 2026 | 4.60 | 5.01 | 4.59 | 4.77 | 4.77 | 4.15% | 302,748 |
| Jul 2, 2026 | 4.68 | 4.87 | 4.37 | 4.58 | 4.58 | -1.51% | 313,484 |
| Jul 1, 2026 | 4.77 | 4.85 | 4.58 | 4.65 | 4.65 | -3.73% | 193,298 |
| Jun 30, 2026 | 4.74 | 4.93 | 4.65 | 4.83 | 4.83 | 2.44% | 388,036 |
| Jun 29, 2026 | 4.31 | 4.74 | 4.21 | 4.72 | 4.72 | 8.64% | 305,327 |
| Jun 26, 2026 | 4.23 | 4.46 | 4.10 | 4.34 | 4.34 | 0.70% | 245,813 |
| Jun 25, 2026 | 4.58 | 4.69 | 4.29 | 4.31 | 4.31 | -4.86% | 315,499 |
| Jun 24, 2026 | 4.87 | 4.87 | 4.42 | 4.53 | 4.53 | -6.60% | 347,613 |
| Jun 23, 2026 | 4.80 | 5.09 | 4.75 | 4.85 | 4.85 | -3.77% | 330,108 |
| Jun 22, 2026 | 5.06 | 5.40 | 4.90 | 5.04 | 5.04 | 0.20% | 722,133 |
| Jun 18, 2026 | 5.03 | 5.19 | 4.94 | 5.03 | 5.03 | 3.29% | 467,144 |
| Jun 17, 2026 | 4.80 | 5.23 | 4.34 | 4.87 | 4.87 | 1.88% | 1,202,261 |
| Jun 16, 2026 | 4.00 | 5.00 | 3.98 | 4.78 | 4.78 | 20.71% | 1,366,267 |
| Jun 15, 2026 | 4.27 | 4.53 | 3.91 | 3.96 | 3.96 | -5.26% | 426,745 |
| Jun 12, 2026 | 4.18 | 4.54 | 4.01 | 4.18 | 4.18 | 1.21% | 565,838 |
| Jun 11, 2026 | 4.01 | 4.21 | 3.95 | 4.13 | 4.13 | 4.29% | 365,513 |
| Jun 10, 2026 | 4.06 | 4.39 | 3.83 | 3.96 | 3.96 | -3.65% | 581,377 |
| Jun 9, 2026 | 3.67 | 4.17 | 3.58 | 4.11 | 4.11 | 11.99% | 726,968 |
| Jun 8, 2026 | 3.89 | 3.94 | 3.66 | 3.67 | 3.67 | -3.67% | 333,800 |
| Jun 5, 2026 | 4.10 | 4.22 | 3.76 | 3.81 | 3.81 | -8.85% | 1,157,454 |
| Jun 4, 2026 | 3.97 | 4.26 | 3.90 | 4.18 | 4.18 | 2.96% | 433,271 |