Skip to main content
Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
3.100
-0.130 (-4.02%)
At close: Dec 5, 2025, 4:00 PM EST
3.193
+0.093 (3.01%)
After-hours: Dec 5, 2025, 6:16 PM EST

Broadwind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.233.253.033.103.10-4.02%110,553
Dec 4, 20253.133.273.113.233.232.22%133,123
Dec 3, 20253.103.242.993.163.163.61%200,675
Dec 2, 20253.003.102.953.053.053.39%194,181
Dec 1, 20253.003.052.922.952.95-2.64%265,217
Nov 28, 20253.113.282.973.033.03-1.30%285,223
Nov 26, 20252.803.242.793.073.078.87%845,301
Nov 25, 20252.532.882.502.822.8211.90%334,536
Nov 24, 20252.572.622.462.522.52-1.56%207,620
Nov 21, 20252.552.622.452.562.560.39%159,295
Nov 20, 20252.862.872.542.552.55-10.21%369,643
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
Oct 13, 20252.172.252.112.212.213.76%161,874
Oct 10, 20252.212.322.092.132.13-4.05%301,576
Oct 9, 20252.192.321.882.222.223.26%1,032,860
Oct 8, 20252.182.192.122.152.15-0.92%1,274,940
Oct 7, 20252.212.242.142.172.17-2.25%102,081
Oct 6, 20252.162.242.142.222.224.23%199,875
Oct 3, 20252.112.192.112.132.130.47%153,779
Oct 2, 20252.102.152.062.122.121.92%131,747
Oct 1, 20252.072.152.062.082.08-0.95%58,954
Sep 30, 20252.122.142.062.102.10-1.41%70,893
Sep 29, 20252.052.162.052.132.134.16%113,901
Sep 26, 20252.002.071.992.052.052.76%65,152