Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
4.170
-0.150 (-3.47%)
At close: Sep 24, 2026, 4:00 PM EDT
4.140
-0.030 (-0.72%)
After-hours: Sep 24, 2026, 7:30 PM EDT
Broadwind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.23 | 4.33 | 4.07 | 4.17 | 4.17 | -3.47% | 145,744 |
| Sep 23, 2026 | 4.36 | 4.37 | 4.20 | 4.32 | 4.32 | -2.04% | 95,246 |
| Sep 22, 2026 | 4.34 | 4.42 | 4.23 | 4.41 | 4.41 | 2.32% | 217,246 |
| Sep 21, 2026 | 4.21 | 4.39 | 4.20 | 4.31 | 4.31 | 0.94% | 211,640 |
| 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% | 180,339 |
| Sep 16, 2026 | 3.95 | 4.04 | 3.84 | 3.98 | 3.98 | 0.76% | 254,700 |
| Sep 15, 2026 | 3.95 | 3.99 | 3.84 | 3.95 | 3.95 | 0.77% | 132,711 |
| Sep 14, 2026 | 3.89 | 3.95 | 3.79 | 3.92 | 3.92 | -1.51% | 195,207 |
| Sep 11, 2026 | 4.02 | 4.07 | 3.95 | 3.98 | 3.98 | - | 147,769 |
| Sep 10, 2026 | 3.97 | 4.03 | 3.91 | 3.98 | 3.98 | -1.49% | 142,522 |
| Sep 9, 2026 | 4.09 | 4.16 | 3.98 | 4.04 | 4.04 | -2.88% | 298,483 |
| Sep 8, 2026 | 4.16 | 4.26 | 4.08 | 4.16 | 4.16 | 0.24% | 191,055 |
| Sep 4, 2026 | 4.13 | 4.17 | 4.05 | 4.15 | 4.15 | 0.97% | 152,636 |
| Sep 3, 2026 | 4.11 | 4.16 | 4.03 | 4.11 | 4.11 | - | 164,973 |
| Sep 2, 2026 | 4.21 | 4.23 | 4.06 | 4.11 | 4.11 | -1.08% | 184,517 |
| Sep 1, 2026 | 4.20 | 4.24 | 4.03 | 4.16 | 4.16 | -3.37% | 401,302 |
| Aug 31, 2026 | 4.34 | 4.52 | 4.25 | 4.30 | 4.30 | -1.60% | 493,135 |
| Aug 28, 2026 | 4.63 | 4.71 | 4.30 | 4.37 | 4.37 | -4.79% | 300,832 |
| Aug 27, 2026 | 4.48 | 4.77 | 4.44 | 4.59 | 4.59 | 4.56% | 316,266 |
| Aug 26, 2026 | 4.36 | 4.48 | 4.33 | 4.39 | 4.39 | 0.23% | 249,672 |
| Aug 25, 2026 | 4.44 | 4.52 | 4.33 | 4.38 | 4.38 | -0.45% | 251,702 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.28 | 4.40 | 4.40 | -1.35% | 288,396 |
| Aug 21, 2026 | 4.60 | 4.66 | 4.30 | 4.46 | 4.46 | -1.11% | 398,540 |
| Aug 20, 2026 | 4.59 | 4.63 | 4.38 | 4.51 | 4.51 | -3.22% | 281,409 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.47 | 4.66 | 4.66 | -4.31% | 454,708 |
| Aug 18, 2026 | 5.07 | 5.25 | 4.80 | 4.87 | 4.87 | -7.59% | 535,400 |
| Aug 17, 2026 | 5.53 | 5.58 | 5.15 | 5.27 | 5.27 | -2.04% | 549,393 |
| 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 |