Broadwind, Inc. (BWEN)
NASDAQ: BWEN · Real-Time Price · USD
1.610
-0.010 (-0.62%)
At close: May 12, 2025, 4:00 PM
1.620
+0.010 (0.62%)
After-hours: May 12, 2025, 7:31 PM EDT
Broadwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 66,968 |
| 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 |
| Apr 15, 2025 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | 3.29% | 46,366 |
| Apr 14, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 42,265 |
| Apr 11, 2025 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 81,175 |
| Apr 10, 2025 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | -3.11% | 104,526 |
| Apr 9, 2025 | 1.55 | 1.68 | 1.55 | 1.61 | 1.61 | 4.55% | 138,585 |
| Apr 8, 2025 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 53,414 |
| Apr 7, 2025 | 1.49 | 1.63 | 1.49 | 1.60 | 1.60 | 1.27% | 164,888 |
| Apr 4, 2025 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 1.28% | 125,338 |
| Apr 3, 2025 | 1.49 | 1.56 | 1.46 | 1.56 | 1.56 | 5.41% | 101,771 |
| Apr 2, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 60,767 |
| Apr 1, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 30,859 |
| Mar 31, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 65,152 |
| Mar 28, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -1.33% | 124,326 |
| Mar 27, 2025 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | 6.38% | 151,058 |
| Mar 26, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 45,066 |
| Mar 25, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | - | 188,392 |
| Mar 24, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 85,089 |
| Mar 21, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 32,282 |
| Mar 20, 2025 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.05% | 41,009 |
| Mar 19, 2025 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 56,803 |
| Mar 18, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 61,721 |
| Mar 17, 2025 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | -2.70% | 186,055 |
| Mar 14, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 128,776 |
| Mar 13, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 74,839 |
| Mar 12, 2025 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -1.99% | 62,833 |
| Mar 11, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 0.67% | 109,299 |
| Mar 10, 2025 | 1.52 | 1.56 | 1.48 | 1.50 | 1.50 | -1.96% | 162,186 |
| Mar 7, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 80,668 |
| Mar 6, 2025 | 1.59 | 1.64 | 1.55 | 1.56 | 1.56 | - | 94,055 |
| Mar 5, 2025 | 1.55 | 1.64 | 1.52 | 1.56 | 1.56 | 4.00% | 175,084 |
| Mar 4, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 91,471 |
| Mar 3, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 100,067 |