Broadwind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	2.17	2.29	2.17	2.25	2.25	1.13%	220,000
Mar 11, 2026	2.23	2.25	1.90	2.22	2.22	-7.88%	668,268
Mar 10, 2026	2.38	2.45	2.29	2.41	2.41	3.43%	194,172
Mar 9, 2026	2.27	2.38	2.22	2.33	2.33	0.87%	141,572
Mar 6, 2026	2.32	2.35	2.23	2.31	2.31	-2.12%	123,998
Mar 5, 2026	2.46	2.50	2.33	2.36	2.36	-4.45%	116,904
Mar 4, 2026	2.49	2.52	2.42	2.47	2.47	0.41%	56,254
Mar 3, 2026	2.49	2.49	2.37	2.46	2.46	-1.20%	104,707
Mar 2, 2026	2.45	2.56	2.42	2.49	2.49	0.40%	85,474
Feb 27, 2026	2.62	2.63	2.45	2.48	2.48	-7.12%	121,578
Feb 26, 2026	2.65	2.68	2.60	2.67	2.67	0.75%	89,326
Feb 25, 2026	2.54	2.70	2.54	2.65	2.65	5.16%	215,216
Feb 24, 2026	2.36	2.54	2.30	2.52	2.52	5.88%	149,564
Feb 23, 2026	2.40	2.43	2.29	2.38	2.38	-1.24%	118,358
Feb 20, 2026	2.40	2.44	2.38	2.41	2.41	-1.23%	84,199
Feb 19, 2026	2.40	2.49	2.36	2.44	2.44	0.83%	91,598
Feb 18, 2026	2.43	2.49	2.35	2.42	2.42	-0.41%	68,087
Feb 17, 2026	2.42	2.49	2.29	2.43	2.43	0.83%	187,363