Skip to main content
Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
4.340
+0.030 (0.70%)
At close: Jun 26, 2026, 4:00 PM EDT
4.430
+0.090 (2.07%)
After-hours: Jun 26, 2026, 4:51 PM EDT

Broadwind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264.234.464.104.344.340.70%241,693
Jun 25, 20264.584.694.294.314.31-4.86%315,006
Jun 24, 20264.874.874.424.534.53-6.60%345,498
Jun 23, 20264.805.094.754.854.85-3.77%329,405
Jun 22, 20265.065.404.905.045.040.20%718,251
Jun 18, 20265.035.194.945.035.033.29%464,111
Jun 17, 20264.805.234.344.874.871.88%1,199,246
Jun 16, 20264.005.003.984.784.7820.71%1,352,899
Jun 15, 20264.274.533.913.963.96-5.26%425,074
Jun 12, 20264.184.544.014.184.181.21%565,234
Jun 11, 20264.014.213.954.134.134.29%365,310
Jun 10, 20264.064.393.833.963.96-3.65%570,472
Jun 9, 20263.674.173.584.114.1111.99%715,910
Jun 8, 20263.893.943.663.673.67-3.67%333,452
Jun 5, 20264.104.223.763.813.81-8.85%1,157,386
Jun 4, 20263.974.263.904.184.182.96%426,889
Jun 3, 20264.004.203.864.064.061.00%272,685
Jun 2, 20263.724.133.664.024.028.06%440,388
Jun 1, 20263.463.763.403.723.725.98%413,491
May 29, 20263.633.693.373.513.51-4.49%359,645
May 28, 20263.663.833.503.683.680.96%245,013
May 27, 20263.964.133.543.643.64-8.08%573,446
May 26, 20263.894.153.733.963.961.80%645,047
May 22, 20263.494.003.373.893.8912.10%865,268
May 21, 20263.683.703.393.473.47-7.71%422,778
May 20, 20263.613.973.613.763.764.74%563,627
May 19, 20263.713.913.473.593.59-5.28%437,901
May 18, 20264.434.433.663.793.79-16.15%1,299,407
May 15, 20263.724.903.674.524.5218.32%2,850,534
May 14, 20263.904.363.653.823.82-0.78%1,232,264
May 13, 20264.054.753.593.853.85-12.70%5,231,078
May 12, 20262.384.602.234.414.41117.24%21,662,611
May 11, 20262.152.182.012.032.03-5.14%456,773
May 8, 20262.132.182.032.142.141.42%247,680
May 7, 20262.022.142.022.112.116.57%351,176
May 6, 20262.692.751.981.981.98-26.39%1,210,517
May 5, 20262.592.712.462.692.695.91%187,094
May 4, 20262.602.642.502.542.54-3.05%90,764
May 1, 20262.702.732.562.622.62-1.50%90,980
Apr 30, 20262.452.742.432.662.669.02%324,552
Apr 29, 20262.482.482.362.442.44-1.61%66,995
Apr 28, 20262.592.652.452.482.48-5.70%115,207
Apr 27, 20262.602.722.562.632.631.94%164,847
Apr 24, 20262.672.702.552.582.58-3.01%81,013
Apr 23, 20262.432.842.372.662.669.92%394,048
Apr 22, 20262.382.452.352.422.424.31%82,842
Apr 21, 20262.502.502.292.322.32-7.20%161,701
Apr 20, 20262.272.552.212.502.506.84%386,294
Apr 17, 20262.262.382.222.342.344.46%122,859
Apr 16, 20262.262.292.192.242.24-81,713
Apr 15, 20262.202.252.142.242.242.28%69,121
Apr 14, 20262.112.212.092.192.194.78%88,172
Apr 13, 20262.122.162.092.092.09-1.42%83,878
Apr 10, 20262.142.182.062.122.120.47%130,011
Apr 9, 20262.052.152.022.112.114.46%153,234
Apr 8, 20262.102.182.012.022.02-1.46%97,267
Apr 7, 20262.052.122.012.052.05-1.44%70,912
Apr 6, 20262.042.112.012.082.081.96%48,415
Apr 2, 20262.002.111.972.042.04-0.49%47,583
Apr 1, 20262.132.212.052.052.05-1.44%140,249
Mar 31, 20261.972.121.972.082.085.58%106,730
Mar 30, 20261.962.051.931.971.97-103,022
Mar 27, 20262.012.011.921.971.97-2.48%81,676
Mar 26, 20262.032.091.972.022.02-1.94%84,513
Mar 25, 20262.112.152.062.062.060.49%87,582
Mar 24, 20262.072.162.052.052.05-1.91%88,363
Mar 23, 20262.042.132.022.092.093.98%92,296
Mar 20, 20262.102.121.942.012.01-5.19%251,244
Mar 19, 20262.182.192.082.122.12-4.07%161,163
Mar 18, 20262.232.242.152.212.21-1.78%134,846
Mar 17, 20262.212.272.192.252.252.27%77,083
Mar 16, 20262.192.292.172.202.200.46%95,095
Mar 13, 20262.252.272.122.192.19-2.45%176,669
Mar 12, 20262.172.292.172.252.251.13%220,000
Mar 11, 20262.232.251.902.222.22-7.88%668,268
Mar 10, 20262.382.452.292.412.413.43%194,172
Mar 9, 20262.272.382.222.332.330.87%141,572
Mar 6, 20262.322.352.232.312.31-2.12%123,998
Mar 5, 20262.462.502.332.362.36-4.45%116,904
Mar 4, 20262.492.522.422.472.470.41%56,254
Mar 3, 20262.492.492.372.462.46-1.20%104,707
Mar 2, 20262.452.562.422.492.490.40%85,474
Feb 27, 20262.622.632.452.482.48-7.12%121,578
Feb 26, 20262.652.682.602.672.670.75%89,326
Feb 25, 20262.542.702.542.652.655.16%215,216
Feb 24, 20262.362.542.302.522.525.88%149,564
Feb 23, 20262.402.432.292.382.38-1.24%118,358
Feb 20, 20262.402.442.382.412.41-1.23%84,199
Feb 19, 20262.402.492.362.442.440.83%91,598
Feb 18, 20262.432.492.352.422.42-0.41%68,087
Feb 17, 20262.422.492.292.432.430.83%187,363
Feb 13, 20262.382.442.342.412.411.69%189,533
Feb 12, 20262.452.522.332.372.37-2.87%124,932
Feb 11, 20262.382.462.372.442.442.52%125,871
Feb 10, 20262.442.462.302.382.38-0.83%184,245
Feb 9, 20262.242.502.242.402.409.09%441,213
Feb 6, 20262.182.282.102.202.200.92%686,757
Feb 5, 20262.692.722.162.182.18-33.13%1,410,705
Feb 4, 20263.203.353.033.263.262.19%213,411
Feb 3, 20263.013.283.013.193.196.33%199,356