Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
1.850
-0.050 (-2.63%)
At close: Jun 27, 2025, 4:00 PM
1.788
-0.062 (-3.36%)
After-hours: Jun 27, 2025, 7:12 PM EDT
Broadwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 1.64 | 1.80 | 1.64 | 1.76 | 1.76 | 6.02% | 150,812 |
| Jun 2, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | - | 53,052 |
| May 30, 2025 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | -0.60% | 57,861 |
| May 29, 2025 | 1.69 | 1.75 | 1.64 | 1.67 | 1.67 | -1.76% | 92,305 |
| May 28, 2025 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 37,771 |
| May 27, 2025 | 1.72 | 1.76 | 1.70 | 1.72 | 1.72 | - | 49,312 |
| May 23, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 38,453 |
| May 22, 2025 | 1.80 | 1.84 | 1.74 | 1.75 | 1.75 | -2.78% | 66,361 |
| May 21, 2025 | 1.74 | 1.84 | 1.74 | 1.80 | 1.80 | 1.12% | 54,319 |
| May 20, 2025 | 1.81 | 1.85 | 1.77 | 1.78 | 1.78 | -2.73% | 55,411 |
| May 19, 2025 | 1.87 | 1.88 | 1.78 | 1.83 | 1.83 | -2.66% | 51,338 |
| May 16, 2025 | 1.88 | 2.02 | 1.88 | 1.88 | 1.88 | -0.53% | 264,849 |
| May 15, 2025 | 1.68 | 1.90 | 1.68 | 1.89 | 1.89 | 13.86% | 458,597 |
| May 14, 2025 | 1.68 | 1.81 | 1.66 | 1.66 | 1.66 | 0.61% | 226,016 |
| May 13, 2025 | 1.55 | 1.80 | 1.45 | 1.65 | 1.65 | 2.48% | 632,994 |
| May 12, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 69,830 |
| May 9, 2025 | 1.63 | 1.64 | 1.58 | 1.62 | 1.62 | 1.25% | 34,981 |
| May 8, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 1.27% | 27,433 |
| May 7, 2025 | 1.53 | 1.61 | 1.49 | 1.58 | 1.58 | 5.33% | 97,144 |
| May 6, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 29,297 |
| May 5, 2025 | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | - | 49,400 |
| May 2, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 57,172 |
| May 1, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 20,798 |
| Apr 30, 2025 | 1.51 | 1.57 | 1.49 | 1.56 | 1.56 | 3.31% | 73,949 |
| Apr 29, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 23,550 |
| Apr 28, 2025 | 1.53 | 1.57 | 1.49 | 1.51 | 1.51 | 1.34% | 40,355 |
| Apr 25, 2025 | 1.54 | 1.57 | 1.49 | 1.49 | 1.49 | -2.61% | 153,799 |
| Apr 24, 2025 | 1.58 | 1.62 | 1.50 | 1.53 | 1.53 | -3.16% | 171,154 |
| Apr 23, 2025 | 1.70 | 1.72 | 1.58 | 1.58 | 1.58 | -7.06% | 95,665 |
| Apr 22, 2025 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 70,933 |
| Apr 21, 2025 | 1.67 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 85,261 |
| Apr 17, 2025 | 1.64 | 1.69 | 1.62 | 1.68 | 1.68 | 1.82% | 106,445 |
| Apr 16, 2025 | 1.57 | 1.66 | 1.54 | 1.65 | 1.65 | 5.10% | 132,948 |