Skip to main content
Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
2.330
+0.020 (0.87%)
At close: Mar 9, 2026, 4:00 PM EDT
2.380
+0.050 (2.15%)
After-hours: Mar 9, 2026, 4:44 PM EDT

Broadwind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.272.382.222.33-0.87%138,104
Mar 6, 20262.322.352.232.312.31-2.12%123,809
Mar 5, 20262.462.502.332.362.36-4.45%116,884
Mar 4, 20262.492.522.422.472.470.41%56,243
Mar 3, 20262.492.492.372.462.46-1.20%104,547
Mar 2, 20262.452.562.422.492.490.40%85,474
Feb 27, 20262.622.632.452.482.48-7.12%121,456
Feb 26, 20262.652.682.602.672.670.75%89,214
Feb 25, 20262.542.702.542.652.655.16%213,145
Feb 24, 20262.362.542.302.522.525.88%149,543
Feb 23, 20262.402.432.292.382.38-1.24%118,358
Feb 20, 20262.402.442.382.412.41-1.23%83,798
Feb 19, 20262.402.492.362.442.440.83%91,207
Feb 18, 20262.432.492.352.422.42-0.41%68,085
Feb 17, 20262.422.492.292.432.430.83%187,361
Feb 13, 20262.382.442.342.412.411.69%188,455
Feb 12, 20262.452.522.332.372.37-2.87%124,912
Feb 11, 20262.382.462.372.442.442.52%123,290
Feb 10, 20262.442.462.302.382.38-0.83%181,133
Feb 9, 20262.242.502.242.402.409.09%435,657
Feb 6, 20262.182.282.102.202.200.92%682,136
Feb 5, 20262.692.722.162.182.18-33.13%1,405,858
Feb 4, 20263.203.353.033.263.262.19%213,236
Feb 3, 20263.013.283.013.193.196.33%199,356
Feb 2, 20263.003.142.913.003.00-232,961
Jan 30, 20263.103.122.963.003.00-3.85%162,775
Jan 29, 20263.173.192.943.123.12-2.19%233,071
Jan 28, 20263.253.313.123.193.19-1.54%116,148
Jan 27, 20263.393.393.203.243.24-3.57%225,319
Jan 26, 20263.243.403.203.363.364.02%166,581
Jan 23, 20263.353.393.213.233.23-3.58%126,856
Jan 22, 20263.473.503.333.353.35-3.18%140,656
Jan 21, 20263.683.723.313.463.46-5.98%203,762
Jan 20, 20263.523.703.403.683.683.08%291,710
Jan 16, 20263.443.643.353.573.573.48%149,755
Jan 15, 20263.603.683.323.453.45-4.17%350,795
Jan 14, 20263.953.993.473.603.60-10.00%316,669
Jan 13, 20263.984.153.864.004.001.65%679,043
Jan 12, 20263.613.963.613.943.947.22%356,933
Jan 9, 20263.793.793.563.673.67-2.13%214,610
Jan 8, 20263.653.823.623.753.752.46%351,919
Jan 7, 20263.333.853.303.663.669.91%711,312
Jan 6, 20263.223.473.213.333.334.06%266,415
Jan 5, 20262.923.252.853.203.2011.11%306,679
Jan 2, 20262.812.962.792.882.881.77%220,890
Dec 31, 20252.872.932.802.832.83-1.39%176,768
Dec 30, 20253.013.032.872.872.87-4.33%83,204
Dec 29, 20253.113.112.983.003.00-3.54%84,119
Dec 26, 20253.153.153.073.113.11-1.27%66,367
Dec 24, 20253.063.193.053.153.150.96%93,657
Dec 23, 20253.203.213.063.123.12-0.95%68,327
Dec 22, 20253.003.232.973.153.156.06%308,110
Dec 19, 20252.903.102.902.972.972.41%130,638
Dec 18, 20252.983.102.902.902.90-330,055
Dec 17, 20253.193.202.902.902.90-9.66%445,169
Dec 16, 20253.443.493.213.213.21-7.23%136,278
Dec 15, 20253.293.523.083.463.466.13%447,863
Dec 12, 20253.493.563.243.263.26-6.32%246,439
Dec 11, 20253.553.593.373.483.48-1.97%264,331
Dec 10, 20253.353.573.223.553.556.61%395,020
Dec 9, 20253.063.423.063.333.338.82%359,447
Dec 8, 20253.103.153.033.063.06-1.29%116,428
Dec 5, 20253.233.253.033.103.10-4.02%110,866
Dec 4, 20253.133.273.113.233.232.22%133,156
Dec 3, 20253.103.242.993.163.163.61%200,753
Dec 2, 20253.003.102.953.053.053.39%194,193
Dec 1, 20253.003.052.922.952.95-2.64%265,217
Nov 28, 20253.113.282.973.033.03-1.30%286,081
Nov 26, 20252.803.242.793.073.078.87%899,264
Nov 25, 20252.532.882.502.822.8211.90%334,536
Nov 24, 20252.572.622.462.522.52-1.56%207,664
Nov 21, 20252.552.622.452.562.560.39%159,296
Nov 20, 20252.862.872.542.552.55-10.21%370,009
Nov 19, 20252.602.862.572.842.8411.37%366,764
Nov 18, 20252.822.902.552.552.55-9.57%552,589
Nov 17, 20252.592.982.542.822.8210.16%713,841
Nov 14, 20252.572.672.432.562.56-1.54%341,377
Nov 13, 20252.402.752.312.602.6018.72%1,890,697
Nov 12, 20252.072.232.072.192.196.83%227,061
Nov 11, 20252.102.121.982.052.05-2.84%80,263
Nov 10, 20252.052.112.002.112.115.50%107,076
Nov 7, 20252.042.071.952.002.00-2.91%298,486
Nov 6, 20252.142.142.042.062.06-4.19%113,898
Nov 5, 20252.132.172.052.152.151.90%240,927
Nov 4, 20252.222.252.072.112.11-7.86%127,743
Nov 3, 20252.342.342.202.292.29-2.14%63,455
Oct 31, 20252.262.372.182.342.343.54%77,202
Oct 30, 20252.272.302.222.262.26-1.31%80,399
Oct 29, 20252.202.392.202.292.294.57%164,912
Oct 28, 20252.282.282.172.192.19-4.78%93,527
Oct 27, 20252.392.412.252.302.30-3.77%122,842
Oct 24, 20252.352.432.302.392.394.37%88,861
Oct 23, 20252.262.462.262.292.291.33%163,593
Oct 22, 20252.382.422.202.262.26-5.44%104,704
Oct 21, 20252.362.432.322.392.390.84%90,582
Oct 20, 20252.442.442.302.372.370.42%146,502
Oct 17, 20252.382.542.322.362.36-1.67%183,774
Oct 16, 20252.702.762.382.402.40-8.75%516,480
Oct 15, 20252.282.682.282.632.6314.85%821,906
Oct 14, 20252.212.332.132.292.293.62%350,094