Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
4.580
-0.070 (-1.51%)
At close: Jul 2, 2026, 4:00 PM EDT
4.620
+0.040 (0.87%)
After-hours: Jul 2, 2026, 7:29 PM EDT
Broadwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.68 | 4.87 | 4.37 | 4.58 | 4.58 | -1.51% | 313,482 |
| Jul 1, 2026 | 4.77 | 4.85 | 4.58 | 4.65 | 4.65 | -3.73% | 193,084 |
| Jun 30, 2026 | 4.74 | 4.93 | 4.65 | 4.83 | 4.83 | 2.44% | 387,221 |
| Jun 29, 2026 | 4.31 | 4.74 | 4.21 | 4.72 | 4.72 | 8.64% | 305,281 |
| Jun 26, 2026 | 4.23 | 4.46 | 4.10 | 4.34 | 4.34 | 0.70% | 241,693 |
| Jun 25, 2026 | 4.58 | 4.69 | 4.29 | 4.31 | 4.31 | -4.86% | 315,006 |
| Jun 24, 2026 | 4.87 | 4.87 | 4.42 | 4.53 | 4.53 | -6.60% | 345,498 |
| Jun 23, 2026 | 4.80 | 5.09 | 4.75 | 4.85 | 4.85 | -3.77% | 329,405 |
| Jun 22, 2026 | 5.06 | 5.40 | 4.90 | 5.04 | 5.04 | 0.20% | 718,251 |
| Jun 18, 2026 | 5.03 | 5.19 | 4.94 | 5.03 | 5.03 | 3.29% | 464,111 |
| Jun 17, 2026 | 4.80 | 5.23 | 4.34 | 4.87 | 4.87 | 1.88% | 1,199,246 |
| Jun 16, 2026 | 4.00 | 5.00 | 3.98 | 4.78 | 4.78 | 20.71% | 1,352,899 |
| Jun 15, 2026 | 4.27 | 4.53 | 3.91 | 3.96 | 3.96 | -5.26% | 425,074 |
| Jun 12, 2026 | 4.18 | 4.54 | 4.01 | 4.18 | 4.18 | 1.21% | 565,234 |
| Jun 11, 2026 | 4.01 | 4.21 | 3.95 | 4.13 | 4.13 | 4.29% | 365,310 |
| Jun 10, 2026 | 4.06 | 4.39 | 3.83 | 3.96 | 3.96 | -3.65% | 570,472 |
| Jun 9, 2026 | 3.67 | 4.17 | 3.58 | 4.11 | 4.11 | 11.99% | 715,910 |
| Jun 8, 2026 | 3.89 | 3.94 | 3.66 | 3.67 | 3.67 | -3.67% | 333,452 |
| Jun 5, 2026 | 4.10 | 4.22 | 3.76 | 3.81 | 3.81 | -8.85% | 1,157,386 |
| Jun 4, 2026 | 3.97 | 4.26 | 3.90 | 4.18 | 4.18 | 2.96% | 426,889 |
| Jun 3, 2026 | 4.00 | 4.20 | 3.86 | 4.06 | 4.06 | 1.00% | 272,685 |
| Jun 2, 2026 | 3.72 | 4.13 | 3.66 | 4.02 | 4.02 | 8.06% | 440,388 |
| Jun 1, 2026 | 3.46 | 3.76 | 3.40 | 3.72 | 3.72 | 5.98% | 413,491 |
| May 29, 2026 | 3.63 | 3.69 | 3.37 | 3.51 | 3.51 | -4.49% | 359,645 |
| May 28, 2026 | 3.66 | 3.83 | 3.50 | 3.68 | 3.68 | 0.96% | 245,013 |
| May 27, 2026 | 3.96 | 4.13 | 3.54 | 3.64 | 3.64 | -8.08% | 573,446 |
| May 26, 2026 | 3.89 | 4.15 | 3.73 | 3.96 | 3.96 | 1.80% | 645,047 |
| 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 |