Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
2.960
-0.210 (-6.62%)
At close: Nov 4, 2026, 4:00 PM EST
2.940
-0.020 (-0.68%)
After-hours: Nov 4, 2026, 7:54 PM EST
Broadwind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.16 | 3.25 | 2.90 | 2.96 | 2.96 | -6.62% | 520,106 |
| Nov 3, 2026 | 2.85 | 3.65 | 2.85 | 3.17 | 3.17 | 12.81% | 3,009,848 |
| Nov 2, 2026 | 2.91 | 2.97 | 2.78 | 2.81 | 2.81 | -3.44% | 166,844 |
| Oct 30, 2026 | 3.07 | 3.12 | 2.78 | 2.91 | 2.91 | -8.20% | 364,744 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.14 | 3.17 | 3.17 | -2.16% | 111,099 |
| Oct 28, 2026 | 3.07 | 3.25 | 3.03 | 3.24 | 3.24 | 5.54% | 184,844 |
| Oct 27, 2026 | 3.04 | 3.11 | 2.97 | 3.07 | 3.07 | 2.33% | 100,927 |
| Oct 26, 2026 | 2.90 | 3.01 | 2.88 | 3.00 | 3.00 | 3.45% | 202,484 |
| Oct 23, 2026 | 2.96 | 3.04 | 2.89 | 2.90 | 2.90 | -1.69% | 335,915 |
| Oct 22, 2026 | 3.18 | 3.22 | 2.91 | 2.95 | 2.95 | -10.33% | 517,841 |
| Oct 21, 2026 | 3.25 | 3.34 | 3.21 | 3.29 | 3.29 | 4.78% | 321,399 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.01 | 3.14 | 3.14 | -3.98% | 331,553 |
| Oct 19, 2026 | 3.38 | 3.38 | 3.24 | 3.27 | 3.27 | -0.30% | 301,161 |
| Oct 16, 2026 | 3.59 | 3.59 | 3.27 | 3.28 | 3.28 | -7.87% | 291,262 |
| Oct 15, 2026 | 3.55 | 3.60 | 3.43 | 3.56 | 3.56 | -2.47% | 345,132 |
| Oct 14, 2026 | 3.76 | 3.80 | 3.61 | 3.65 | 3.65 | -5.44% | 324,052 |
| Oct 13, 2026 | 3.73 | 3.87 | 3.72 | 3.86 | 3.86 | 1.58% | 139,031 |
| Oct 12, 2026 | 3.82 | 3.85 | 3.76 | 3.80 | 3.80 | -1.81% | 104,642 |
| Oct 9, 2026 | 3.90 | 3.91 | 3.82 | 3.87 | 3.87 | 0.26% | 51,104 |
| Oct 8, 2026 | 4.01 | 4.09 | 3.80 | 3.86 | 3.86 | -4.93% | 239,191 |
| Oct 7, 2026 | 4.20 | 4.22 | 4.03 | 4.06 | 4.06 | -4.47% | 168,527 |
| Oct 6, 2026 | 4.23 | 4.39 | 4.23 | 4.25 | 4.25 | 2.16% | 171,223 |
| Oct 5, 2026 | 4.25 | 4.27 | 4.08 | 4.16 | 4.16 | -2.12% | 102,503 |
| Oct 2, 2026 | 4.25 | 4.33 | 4.22 | 4.25 | 4.25 | 1.43% | 82,189 |
| Oct 1, 2026 | 4.16 | 4.25 | 4.05 | 4.19 | 4.19 | 0.24% | 139,382 |
| Sep 30, 2026 | 4.11 | 4.24 | 4.05 | 4.18 | 4.18 | 2.96% | 160,995 |
| Sep 29, 2026 | 4.25 | 4.25 | 4.00 | 4.06 | 4.06 | -3.79% | 242,896 |
| Sep 28, 2026 | 4.15 | 4.24 | 4.12 | 4.22 | 4.22 | -0.24% | 101,789 |
| Sep 25, 2026 | 4.20 | 4.30 | 4.15 | 4.23 | 4.23 | 1.44% | 110,763 |
| 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 |