Broadwind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.33	2.33	2.20	2.31	2.31	-0.43%	118,926
Aug 13, 2025	2.18	2.47	2.16	2.32	2.32	8.92%	432,215
Aug 12, 2025	2.15	2.20	1.91	2.13	2.13	-14.46%	688,165
Aug 11, 2025	2.37	2.54	2.37	2.49	2.49	4.62%	459,960
Aug 8, 2025	2.60	2.67	2.34	2.38	2.38	-8.81%	244,841
Aug 7, 2025	2.69	2.74	2.54	2.61	2.61	-2.61%	103,749
Aug 6, 2025	2.73	2.76	2.62	2.68	2.68	-1.47%	81,906
Aug 5, 2025	2.77	2.85	2.65	2.72	2.72	-2.16%	305,582
Aug 4, 2025	2.58	2.82	2.55	2.78	2.78	10.32%	288,573
Aug 1, 2025	2.59	2.61	2.46	2.52	2.52	-2.70%	181,204
Jul 31, 2025	2.60	2.74	2.50	2.59	2.59	-4.78%	176,389
Jul 30, 2025	2.95	2.99	2.68	2.72	2.72	-5.23%	287,300
Jul 29, 2025	2.81	3.03	2.76	2.87	2.87	2.50%	648,846
Jul 28, 2025	2.81	2.83	2.68	2.80	2.80	-	425,766
Jul 25, 2025	2.58	2.80	2.57	2.80	2.80	10.67%	437,833
Jul 24, 2025	2.48	2.59	2.43	2.53	2.53	2.43%	168,664
Jul 23, 2025	2.57	2.60	2.32	2.47	2.47	-1.20%	408,376
Jul 22, 2025	2.34	2.53	2.32	2.50	2.50	10.62%	449,420
Jul 21, 2025	2.59	2.75	2.18	2.26	2.26	-11.37%	465,085
Jul 18, 2025	2.54	2.59	2.42	2.55	2.55	1.59%	333,871
Jul 17, 2025	2.75	2.81	2.35	2.51	2.51	-2.71%	744,898
Jul 16, 2025	2.21	2.58	2.17	2.58	2.58	18.35%	847,883
Jul 15, 2025	1.92	2.31	1.91	2.18	2.18	15.34%	1,094,510
Jul 14, 2025	1.88	1.90	1.84	1.89	1.89	0.53%	116,419
Jul 11, 2025	1.85	1.88	1.84	1.88	1.88	-	66,300
Jul 10, 2025	1.87	1.88	1.85	1.88	1.88	-	31,048
Jul 9, 2025	1.82	1.88	1.80	1.88	1.88	3.30%	91,008
Jul 8, 2025	1.80	1.86	1.79	1.82	1.82	1.11%	100,954
Jul 7, 2025	1.85	1.86	1.77	1.80	1.80	-2.17%	148,152
Jul 3, 2025	1.86	1.96	1.81	1.84	1.84	-1.60%	137,136
Jul 2, 2025	1.80	1.87	1.80	1.87	1.87	3.89%	59,467
Jul 1, 2025	1.81	1.82	1.79	1.80	1.80	-0.55%	54,715
Jun 30, 2025	1.84	1.88	1.80	1.81	1.81	-2.16%	51,196
Jun 27, 2025	1.89	1.89	1.81	1.85	1.85	-2.63%	68,001
Jun 26, 2025	1.88	1.91	1.81	1.90	1.90	1.60%	77,647
Jun 25, 2025	1.87	1.95	1.85	1.87	1.87	-	129,135
Jun 24, 2025	1.83	1.87	1.80	1.87	1.87	4.47%	86,782
Jun 23, 2025	1.77	1.79	1.73	1.79	1.79	1.13%	48,275
Jun 20, 2025	1.80	1.84	1.73	1.77	1.77	-1.12%	51,461
Jun 18, 2025	1.82	1.82	1.76	1.79	1.79	-1.10%	75,815
Jun 17, 2025	1.85	1.90	1.81	1.81	1.81	-3.21%	97,590
Jun 16, 2025	1.81	1.89	1.78	1.87	1.87	5.65%	80,899
Jun 13, 2025	1.89	1.89	1.77	1.77	1.77	-6.35%	54,984
Jun 12, 2025	1.88	1.91	1.83	1.89	1.89	0.53%	80,313
Jun 11, 2025	1.87	1.92	1.87	1.88	1.88	-0.79%	51,369
Jun 10, 2025	1.97	1.97	1.85	1.90	1.90	-3.32%	63,783
Jun 9, 2025	1.89	1.99	1.87	1.96	1.96	7.10%	288,402
Jun 6, 2025	1.83	1.88	1.81	1.83	1.83	1.10%	89,834
Jun 5, 2025	1.78	1.95	1.78	1.81	1.81	7.10%	332,182
Jun 4, 2025	1.74	1.77	1.68	1.69	1.69	-3.98%	95,506