Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
2.480
-0.150 (-5.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed
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 |
| Feb 13, 2026 | 2.38 | 2.44 | 2.34 | 2.41 | 2.41 | 1.69% | 189,533 |
| Feb 12, 2026 | 2.45 | 2.52 | 2.33 | 2.37 | 2.37 | -2.87% | 124,932 |
| Feb 11, 2026 | 2.38 | 2.46 | 2.37 | 2.44 | 2.44 | 2.52% | 125,871 |
| Feb 10, 2026 | 2.44 | 2.46 | 2.30 | 2.38 | 2.38 | -0.83% | 184,245 |
| Feb 9, 2026 | 2.24 | 2.50 | 2.24 | 2.40 | 2.40 | 9.09% | 441,213 |
| Feb 6, 2026 | 2.18 | 2.28 | 2.10 | 2.20 | 2.20 | 0.92% | 686,757 |
| Feb 5, 2026 | 2.69 | 2.72 | 2.16 | 2.18 | 2.18 | -33.13% | 1,410,705 |
| Feb 4, 2026 | 3.20 | 3.35 | 3.03 | 3.26 | 3.26 | 2.19% | 213,411 |
| Feb 3, 2026 | 3.01 | 3.28 | 3.01 | 3.19 | 3.19 | 6.33% | 199,356 |
| Feb 2, 2026 | 3.00 | 3.14 | 2.91 | 3.00 | 3.00 | - | 233,013 |
| Jan 30, 2026 | 3.10 | 3.12 | 2.96 | 3.00 | 3.00 | -3.85% | 163,504 |
| Jan 29, 2026 | 3.17 | 3.19 | 2.94 | 3.12 | 3.12 | -2.19% | 234,103 |
| Jan 28, 2026 | 3.25 | 3.31 | 3.12 | 3.19 | 3.19 | -1.54% | 116,564 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.20 | 3.24 | 3.24 | -3.57% | 225,319 |
| Jan 26, 2026 | 3.24 | 3.40 | 3.20 | 3.36 | 3.36 | 4.02% | 167,052 |
| Jan 23, 2026 | 3.35 | 3.39 | 3.21 | 3.23 | 3.23 | -3.58% | 126,859 |
| Jan 22, 2026 | 3.47 | 3.50 | 3.33 | 3.35 | 3.35 | -3.18% | 141,414 |
| Jan 21, 2026 | 3.68 | 3.72 | 3.31 | 3.46 | 3.46 | -5.98% | 208,854 |
| Jan 20, 2026 | 3.52 | 3.70 | 3.40 | 3.68 | 3.68 | 3.08% | 292,241 |
| Jan 16, 2026 | 3.44 | 3.64 | 3.35 | 3.57 | 3.57 | 3.48% | 150,322 |
| Jan 15, 2026 | 3.60 | 3.68 | 3.32 | 3.45 | 3.45 | -4.17% | 350,815 |
| Jan 14, 2026 | 3.95 | 3.99 | 3.47 | 3.60 | 3.60 | -10.00% | 319,345 |
| Jan 13, 2026 | 3.98 | 4.15 | 3.86 | 4.00 | 4.00 | 1.65% | 684,529 |
| Jan 12, 2026 | 3.61 | 3.96 | 3.61 | 3.94 | 3.94 | 7.22% | 358,536 |
| Jan 9, 2026 | 3.79 | 3.79 | 3.56 | 3.67 | 3.67 | -2.13% | 216,162 |
| Jan 8, 2026 | 3.65 | 3.82 | 3.62 | 3.75 | 3.75 | 2.46% | 352,317 |
| Jan 7, 2026 | 3.33 | 3.85 | 3.30 | 3.66 | 3.66 | 9.91% | 711,655 |
| Jan 6, 2026 | 3.22 | 3.47 | 3.21 | 3.33 | 3.33 | 4.06% | 266,420 |
| Jan 5, 2026 | 2.92 | 3.25 | 2.85 | 3.20 | 3.20 | 11.11% | 307,070 |
| Jan 2, 2026 | 2.81 | 2.96 | 2.79 | 2.88 | 2.88 | 1.77% | 220,890 |
| Dec 31, 2025 | 2.87 | 2.93 | 2.80 | 2.83 | 2.83 | -1.39% | 176,768 |
| Dec 30, 2025 | 3.01 | 3.03 | 2.87 | 2.87 | 2.87 | -4.33% | 83,204 |
| Dec 29, 2025 | 3.11 | 3.11 | 2.98 | 3.00 | 3.00 | -3.54% | 84,119 |
| Dec 26, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | -1.27% | 66,370 |
| Dec 24, 2025 | 3.06 | 3.19 | 3.05 | 3.15 | 3.15 | 0.96% | 95,694 |
| Dec 23, 2025 | 3.20 | 3.21 | 3.06 | 3.12 | 3.12 | -0.95% | 69,527 |
| Dec 22, 2025 | 3.00 | 3.23 | 2.97 | 3.15 | 3.15 | 6.06% | 308,112 |
| Dec 19, 2025 | 2.90 | 3.10 | 2.90 | 2.97 | 2.97 | 2.41% | 130,638 |
| Dec 18, 2025 | 2.98 | 3.10 | 2.90 | 2.90 | 2.90 | - | 330,055 |
| Dec 17, 2025 | 3.19 | 3.20 | 2.90 | 2.90 | 2.90 | -9.66% | 445,169 |
| Dec 16, 2025 | 3.44 | 3.49 | 3.21 | 3.21 | 3.21 | -7.23% | 136,278 |
| Dec 15, 2025 | 3.29 | 3.52 | 3.08 | 3.46 | 3.46 | 6.13% | 447,863 |
| Dec 12, 2025 | 3.49 | 3.56 | 3.24 | 3.26 | 3.26 | -6.32% | 246,439 |
| Dec 11, 2025 | 3.55 | 3.59 | 3.37 | 3.48 | 3.48 | -1.97% | 264,331 |
| Dec 10, 2025 | 3.35 | 3.57 | 3.22 | 3.55 | 3.55 | 6.61% | 395,020 |
| Dec 9, 2025 | 3.06 | 3.42 | 3.06 | 3.33 | 3.33 | 8.82% | 359,447 |
| Dec 8, 2025 | 3.10 | 3.15 | 3.03 | 3.06 | 3.06 | -1.29% | 116,428 |
| Dec 5, 2025 | 3.23 | 3.25 | 3.03 | 3.10 | 3.10 | -4.02% | 110,866 |
| Dec 4, 2025 | 3.13 | 3.27 | 3.11 | 3.23 | 3.23 | 2.22% | 133,156 |
| Dec 3, 2025 | 3.10 | 3.24 | 2.99 | 3.16 | 3.16 | 3.61% | 200,753 |