Broadwind, Inc. BWEN
NASDAQ · United States · Producer Manufacturing
$4.180.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.18 | 0.00% | $4.16 | $4.18 | $4.05 | 54.29K |
| 2026-09-30 | $4.18 | +2.96% | $4.11 | $4.24 | $4.05 | 161.00K |
| 2026-09-29 | $4.06 | -3.79% | $4.25 | $4.25 | $4.00 | 242.90K |
| 2026-09-28 | $4.22 | -0.24% | $4.15 | $4.24 | $4.12 | 101.80K |
| 2026-09-25 | $4.23 | +1.44% | $4.20 | $4.30 | $4.15 | 110.70K |
| 2026-09-24 | $4.17 | -3.47% | $4.23 | $4.33 | $4.07 | 145.70K |
| 2026-09-23 | $4.32 | -2.04% | $4.36 | $4.37 | $4.20 | 95.30K |
| 2026-09-22 | $4.41 | +2.32% | $4.34 | $4.42 | $4.23 | 217.30K |
| 2026-09-21 | $4.31 | +0.94% | $4.21 | $4.39 | $4.20 | 211.80K |
| 2026-09-18 | $4.27 | +0.47% | $4.25 | $4.30 | $4.19 | 112.00K |
| 2026-09-17 | $4.25 | +6.78% | $4.13 | $4.36 | $4.13 | 180.50K |
| 2026-09-16 | $3.98 | +0.76% | $3.95 | $4.04 | $3.84 | 256.70K |
| 2026-09-15 | $3.95 | +0.77% | $3.95 | $3.99 | $3.84 | 134.40K |
| 2026-09-14 | $3.92 | -1.51% | $3.89 | $3.95 | $3.79 | 282.50K |
| 2026-09-11 | $3.98 | 0.00% | $4.02 | $4.07 | $3.95 | 191.30K |
| 2026-09-10 | $3.98 | -1.49% | $3.97 | $4.03 | $3.91 | 165.30K |
| 2026-09-09 | $4.04 | -2.88% | $4.09 | $4.16 | $3.98 | 309.40K |
| 2026-09-08 | $4.16 | +0.24% | $4.16 | $4.26 | $4.08 | 196.60K |
| 2026-09-04 | $4.15 | +0.97% | $4.13 | $4.17 | $4.05 | 153.00K |
| 2026-09-03 | $4.11 | 0.00% | $4.11 | $4.16 | $4.03 | 165.00K |
| 2026-09-02 | $4.11 | -1.20% | $4.21 | $4.23 | $4.06 | 184.50K |
| 2026-09-01 | $4.16 | -3.26% | $4.20 | $4.24 | $4.03 | 402.30K |
| 2026-08-31 | $4.30 | -1.60% | $4.34 | $4.52 | $4.25 | 493.20K |
| 2026-08-28 | $4.37 | -4.79% | $4.63 | $4.71 | $4.30 | 301.60K |
| 2026-08-27 | $4.59 | +4.56% | $4.48 | $4.77 | $4.44 | 316.30K |
| 2026-08-26 | $4.39 | +0.23% | $4.36 | $4.48 | $4.33 | 251.30K |
| 2026-08-25 | $4.38 | -0.45% | $4.44 | $4.52 | $4.33 | 252.00K |
| 2026-08-24 | $4.40 | -1.35% | $4.44 | $4.44 | $4.28 | 288.40K |
| 2026-08-21 | $4.46 | -1.11% | $4.60 | $4.66 | $4.30 | 398.60K |
| 2026-08-20 | $4.51 | -3.22% | $4.59 | $4.63 | $4.38 | 281.50K |
| 2026-08-19 | $4.66 | -4.31% | $4.93 | $4.93 | $4.47 | 456.40K |
| 2026-08-18 | $4.87 | -7.59% | $5.07 | $5.25 | $4.80 | 539.90K |
| 2026-08-17 | $5.27 | -2.04% | $5.53 | $5.58 | $5.15 | 550.30K |
| 2026-08-14 | $5.38 | +1.51% | $5.37 | $5.48 | $5.23 | 346.10K |
| 2026-08-13 | $5.30 | -2.57% | $5.39 | $5.50 | $5.20 | 375.30K |
| 2026-08-12 | $5.44 | +1.87% | $5.41 | $5.70 | $5.07 | 1.07M |
| 2026-08-11 | $5.34 | +19.73% | $4.47 | $5.55 | $4.47 | 2.24M |
| 2026-08-10 | $4.46 | -4.29% | $4.76 | $4.81 | $4.35 | 932.70K |
| 2026-08-07 | $4.66 | +4.25% | $4.52 | $4.82 | $4.42 | 720.60K |
| 2026-08-06 | $4.47 | -0.89% | $4.46 | $4.78 | $4.26 | 433.80K |
| 2026-08-05 | $4.51 | -9.62% | $4.96 | $4.98 | $4.47 | 600.10K |
| 2026-08-04 | $4.99 | +22.30% | $4.24 | $5.48 | $4.21 | 2.46M |
| 2026-08-03 | $4.08 | +2.00% | $3.95 | $4.20 | $3.83 | 839.40K |
| 2026-07-31 | $4.00 | +2.56% | $3.95 | $4.14 | $3.82 | 692.60K |
| 2026-07-30 | $3.90 | +11.75% | $3.58 | $4.15 | $3.58 | 778.00K |
| 2026-07-29 | $3.49 | -12.09% | $3.93 | $3.95 | $3.44 | 1.14M |
| 2026-07-28 | $3.97 | -17.46% | $4.56 | $4.56 | $3.86 | 1.24M |
| 2026-07-27 | $4.81 | -0.41% | $4.88 | $5.03 | $4.43 | 483.10K |
| 2026-07-24 | $4.83 | -6.76% | $5.13 | $5.52 | $4.72 | 585.40K |
| 2026-07-23 | $5.18 | +2.98% | $5.05 | $5.42 | $5.02 | 532.10K |
| 2026-07-22 | $5.03 | -1.18% | $5.07 | $5.25 | $4.70 | 496.20K |
| 2026-07-21 | $5.09 | +6.26% | $4.79 | $5.13 | $4.61 | 231.90K |
| 2026-07-20 | $4.79 | -0.62% | $4.89 | $5.04 | $4.72 | 298.40K |
| 2026-07-17 | $4.82 | +4.56% | $4.49 | $5.00 | $4.40 | 354.30K |
| 2026-07-16 | $4.61 | -6.30% | $4.80 | $4.90 | $4.50 | 340.30K |
| 2026-07-15 | $4.92 | -3.34% | $5.03 | $5.18 | $4.69 | 341.90K |
| 2026-07-14 | $5.09 | +18.37% | $4.34 | $5.19 | $4.34 | 866.00K |
| 2026-07-13 | $4.30 | -2.71% | $4.41 | $4.57 | $4.24 | 294.10K |
| 2026-07-10 | $4.42 | -0.45% | $4.39 | $4.61 | $4.20 | 691.80K |
| 2026-07-09 | $4.44 | +2.30% | $4.36 | $4.57 | $4.35 | 240.20K |
| 2026-07-08 | $4.34 | +4.33% | $4.02 | $4.47 | $3.94 | 429.80K |
| 2026-07-07 | $4.16 | -12.79% | $4.70 | $4.71 | $4.11 | 360.30K |
| 2026-07-06 | $4.77 | +4.15% | $4.60 | $5.01 | $4.59 | 302.70K |
| 2026-07-02 | $4.58 | -1.51% | $4.68 | $4.87 | $4.37 | 313.50K |
| 2026-07-01 | $4.65 | -3.73% | $4.77 | $4.85 | $4.58 | 193.30K |
| 2026-06-30 | $4.83 | +2.33% | $4.74 | $4.93 | $4.65 | 388.00K |
| 2026-06-29 | $4.72 | +8.76% | $4.31 | $4.74 | $4.21 | 305.30K |
| 2026-06-26 | $4.34 | +0.70% | $4.23 | $4.46 | $4.10 | 245.80K |
| 2026-06-25 | $4.31 | -4.86% | $4.58 | $4.69 | $4.29 | 315.50K |
| 2026-06-24 | $4.53 | -6.60% | $4.87 | $4.87 | $4.42 | 347.60K |
| 2026-06-23 | $4.85 | -3.77% | $4.80 | $5.09 | $4.75 | 330.10K |
| 2026-06-22 | $5.04 | +0.20% | $5.06 | $5.40 | $4.90 | 722.10K |
| 2026-06-18 | $5.03 | +3.29% | $5.03 | $5.19 | $4.94 | 466.90K |
| 2026-06-17 | $4.87 | +1.88% | $4.80 | $5.23 | $4.34 | 1.20M |
| 2026-06-16 | $4.78 | +20.71% | $4.00 | $5.00 | $3.98 | 1.37M |
| 2026-06-15 | $3.96 | -5.26% | $4.27 | $4.53 | $3.91 | 425.80K |
| 2026-06-12 | $4.18 | +1.21% | $4.18 | $4.54 | $4.01 | 565.20K |
| 2026-06-11 | $4.13 | +4.29% | $4.01 | $4.21 | $3.95 | 365.40K |
| 2026-06-10 | $3.96 | -3.65% | $4.06 | $4.39 | $3.83 | 581.40K |
| 2026-06-09 | $4.11 | +11.99% | $3.67 | $4.17 | $3.58 | 727.00K |
| 2026-06-08 | $3.67 | -3.67% | $3.89 | $3.94 | $3.66 | 333.60K |
| 2026-06-05 | $3.81 | -8.85% | $4.10 | $4.21 | $3.76 | 1.16M |
| 2026-06-04 | $4.18 | +2.96% | $3.97 | $4.26 | $3.90 | 433.30K |
| 2026-06-03 | $4.06 | +1.00% | $4.00 | $4.20 | $3.86 | 274.50K |
| 2026-06-02 | $4.02 | +8.06% | $3.72 | $4.13 | $3.66 | 444.10K |
| 2026-06-01 | $3.72 | +5.98% | $3.46 | $3.76 | $3.40 | 414.70K |
| 2026-05-29 | $3.51 | -4.62% | $3.63 | $3.69 | $3.37 | 360.30K |
| 2026-05-28 | $3.68 | +1.10% | $3.66 | $3.83 | $3.50 | 245.00K |
| 2026-05-27 | $3.64 | -8.08% | $3.96 | $4.13 | $3.54 | 587.60K |
| 2026-05-26 | $3.96 | +1.80% | $3.89 | $4.15 | $3.73 | 646.30K |