BWEN Historical Prices
Broadwind, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
5.70
Period low
1.90
Period change
+50.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.85 | 3.65 | 2.85 | 3.17 | +12.81% | 3,010,894 |
| Nov 2, 2026 | 2.91 | 2.97 | 2.78 | 2.81 | -3.44% | 167,164 |
| Oct 30, 2026 | 3.07 | 3.12 | 2.78 | 2.91 | -8.20% | 364,745 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.14 | 3.17 | -2.16% | 111,100 |
| Oct 28, 2026 | 3.07 | 3.25 | 3.03 | 3.24 | +5.54% | 184,845 |
| Oct 27, 2026 | 3.04 | 3.11 | 2.97 | 3.07 | +2.33% | 100,927 |
| Oct 26, 2026 | 2.90 | 3.01 | 2.88 | 3.00 | +3.45% | 202,485 |
| Oct 23, 2026 | 2.96 | 3.04 | 2.89 | 2.90 | -1.69% | 335,328 |
| Oct 22, 2026 | 3.18 | 3.22 | 2.91 | 2.95 | -10.33% | 517,841 |
| Oct 21, 2026 | 3.25 | 3.34 | 3.21 | 3.29 | +4.78% | 321,400 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.01 | 3.14 | -3.98% | 331,554 |
| Oct 19, 2026 | 3.38 | 3.38 | 3.24 | 3.27 | -0.30% | 301,160 |
| Oct 16, 2026 | 3.59 | 3.59 | 3.27 | 3.28 | -7.87% | 291,263 |
| Oct 15, 2026 | 3.55 | 3.60 | 3.42 | 3.56 | -2.47% | 345,132 |
| Oct 14, 2026 | 3.76 | 3.80 | 3.61 | 3.65 | -5.44% | 324,052 |
| Oct 13, 2026 | 3.73 | 3.87 | 3.72 | 3.86 | +1.58% | 139,031 |
| Oct 12, 2026 | 3.82 | 3.85 | 3.76 | 3.80 | -1.81% | 104,643 |
| Oct 9, 2026 | 3.90 | 3.91 | 3.82 | 3.87 | +0.26% | 51,105 |
| Oct 8, 2026 | 4.01 | 4.09 | 3.80 | 3.86 | -4.93% | 239,191 |
| Oct 7, 2026 | 4.20 | 4.22 | 4.03 | 4.06 | -4.47% | 168,528 |
| Oct 6, 2026 | 4.23 | 4.39 | 4.22 | 4.25 | +2.16% | 171,224 |
| Oct 5, 2026 | 4.25 | 4.27 | 4.08 | 4.16 | -2.12% | 102,504 |
| Oct 2, 2026 | 4.25 | 4.33 | 4.21 | 4.25 | +1.43% | 82,189 |
| Oct 1, 2026 | 4.16 | 4.25 | 4.05 | 4.19 | +0.24% | 139,383 |
| Sep 30, 2026 | 4.11 | 4.24 | 4.05 | 4.18 | +2.96% | 160,996 |
| Sep 29, 2026 | 4.25 | 4.25 | 4.00 | 4.06 | -3.79% | 242,897 |
| Sep 28, 2026 | 4.15 | 4.24 | 4.12 | 4.22 | -0.24% | 101,789 |
| Sep 25, 2026 | 4.20 | 4.30 | 4.14 | 4.23 | +1.44% | 110,764 |
| Sep 24, 2026 | 4.23 | 4.33 | 4.07 | 4.17 | -3.47% | 145,765 |
| Sep 23, 2026 | 4.36 | 4.37 | 4.20 | 4.32 | -2.04% | 95,273 |
| Sep 22, 2026 | 4.34 | 4.42 | 4.22 | 4.41 | +2.32% | 218,099 |
| Sep 21, 2026 | 4.21 | 4.39 | 4.20 | 4.31 | +0.94% | 211,784 |
| Sep 18, 2026 | 4.25 | 4.30 | 4.19 | 4.27 | +0.47% | 112,026 |
| Sep 17, 2026 | 4.13 | 4.36 | 4.13 | 4.25 | +6.78% | 180,733 |
| Sep 16, 2026 | 3.95 | 4.04 | 3.84 | 3.98 | +0.76% | 260,355 |
| Sep 15, 2026 | 3.95 | 3.99 | 3.84 | 3.95 | +0.77% | 134,367 |
| Sep 14, 2026 | 3.89 | 3.95 | 3.79 | 3.92 | -1.51% | 282,516 |
| Sep 11, 2026 | 4.02 | 4.07 | 3.94 | 3.98 | -1.49% | 191,907 |
| Sep 9, 2026 | 4.09 | 4.16 | 3.98 | 4.04 | -2.88% | 309,766 |
| Sep 8, 2026 | 4.16 | 4.26 | 4.08 | 4.16 | +0.24% | 196,649 |
| Sep 4, 2026 | 4.13 | 4.17 | 4.04 | 4.15 | +0.97% | 153,434 |
| Sep 3, 2026 | 4.11 | 4.16 | 4.03 | 4.11 | +0.00% | 164,991 |
| Sep 2, 2026 | 4.21 | 4.22 | 4.06 | 4.11 | -4.42% | 184,522 |
| Aug 31, 2026 | 4.34 | 4.52 | 4.25 | 4.30 | -1.60% | 493,270 |
| Aug 28, 2026 | 4.63 | 4.71 | 4.30 | 4.37 | -4.79% | 301,766 |
| Aug 27, 2026 | 4.48 | 4.77 | 4.44 | 4.59 | +4.56% | 316,204 |
| Aug 26, 2026 | 4.36 | 4.48 | 4.33 | 4.39 | +0.23% | 251,438 |
| Aug 25, 2026 | 4.44 | 4.52 | 4.33 | 4.38 | -0.45% | 252,800 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.28 | 4.40 | -1.35% | 288,514 |
| Aug 21, 2026 | 4.60 | 4.66 | 4.30 | 4.46 | -1.11% | 398,707 |
| Aug 20, 2026 | 4.59 | 4.63 | 4.38 | 4.51 | -3.22% | 281,467 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.47 | 4.66 | -4.31% | 456,439 |
| Aug 18, 2026 | 5.07 | 5.25 | 4.80 | 4.87 | -7.59% | 540,118 |
| Aug 17, 2026 | 5.53 | 5.58 | 5.15 | 5.27 | -2.04% | 550,503 |
| Aug 14, 2026 | 5.37 | 5.48 | 5.23 | 5.38 | +1.51% | 346,150 |
| Aug 13, 2026 | 5.39 | 5.50 | 5.20 | 5.30 | -2.57% | 375,280 |
| Aug 12, 2026 | 5.41 | 5.70 | 5.07 | 5.44 | +1.87% | 1,070,793 |
| Aug 11, 2026 | 4.47 | 5.55 | 4.47 | 5.34 | +19.73% | 2,236,368 |
| Aug 10, 2026 | 4.76 | 4.81 | 4.35 | 4.46 | -4.29% | 932,672 |
| Aug 7, 2026 | 4.52 | 4.82 | 4.42 | 4.66 | +4.25% | 720,684 |
| Aug 6, 2026 | 4.46 | 4.78 | 4.26 | 4.47 | -0.89% | 434,074 |
| Aug 5, 2026 | 4.96 | 4.98 | 4.46 | 4.51 | -9.62% | 600,483 |
| Aug 4, 2026 | 4.24 | 5.48 | 4.21 | 4.99 | +22.30% | 2,463,596 |
| Aug 3, 2026 | 3.95 | 4.20 | 3.83 | 4.08 | +2.00% | 839,380 |
| Jul 31, 2026 | 3.95 | 4.14 | 3.82 | 4.00 | +2.56% | 692,616 |
| Jul 30, 2026 | 3.58 | 4.15 | 3.58 | 3.90 | +11.75% | 780,514 |
| Jul 29, 2026 | 3.93 | 3.95 | 3.44 | 3.49 | -12.09% | 1,138,634 |
| Jul 28, 2026 | 4.56 | 4.56 | 3.86 | 3.97 | -17.38% | 1,242,034 |
| Jul 27, 2026 | 4.88 | 5.03 | 4.43 | 4.80 | -0.52% | 483,128 |
| Jul 24, 2026 | 5.13 | 5.52 | 4.72 | 4.83 | -6.76% | 585,404 |
| Jul 23, 2026 | 5.05 | 5.42 | 5.02 | 5.18 | +2.98% | 532,171 |
| Jul 22, 2026 | 5.07 | 5.25 | 4.70 | 5.03 | -1.18% | 496,241 |
| Jul 21, 2026 | 4.79 | 5.13 | 4.61 | 5.09 | +6.26% | 231,921 |
| Jul 20, 2026 | 4.89 | 5.04 | 4.72 | 4.79 | -0.62% | 298,411 |
| Jul 17, 2026 | 4.49 | 5.00 | 4.40 | 4.82 | +4.56% | 354,401 |
| Jul 16, 2026 | 4.80 | 4.90 | 4.50 | 4.61 | -6.30% | 340,344 |
| Jul 15, 2026 | 5.03 | 5.18 | 4.69 | 4.92 | -3.34% | 341,872 |
| Jul 14, 2026 | 4.34 | 5.19 | 4.34 | 5.09 | +18.37% | 831,543 |
| Jul 13, 2026 | 4.41 | 4.57 | 4.24 | 4.30 | -2.71% | 294,261 |
| Jul 10, 2026 | 4.39 | 4.61 | 4.20 | 4.42 | -0.45% | 691,828 |
| Jul 9, 2026 | 4.36 | 4.57 | 4.35 | 4.44 | +2.30% | 240,158 |
| Jul 8, 2026 | 4.02 | 4.47 | 3.94 | 4.34 | +4.33% | 429,829 |
| Jul 7, 2026 | 4.70 | 4.71 | 4.11 | 4.16 | -12.79% | 360,286 |
| Jul 6, 2026 | 4.60 | 5.01 | 4.59 | 4.77 | +4.15% | 302,749 |
| Jul 2, 2026 | 4.68 | 4.87 | 4.37 | 4.58 | -1.51% | 313,484 |
| Jul 1, 2026 | 4.77 | 4.85 | 4.58 | 4.65 | -3.73% | 193,298 |
| Jun 30, 2026 | 4.74 | 4.92 | 4.65 | 4.83 | +2.44% | 388,037 |
| Jun 29, 2026 | 4.31 | 4.74 | 4.21 | 4.71 | +8.64% | 305,328 |
| Jun 26, 2026 | 4.23 | 4.46 | 4.10 | 4.34 | +0.70% | 245,813 |
| Jun 25, 2026 | 4.58 | 4.69 | 4.29 | 4.31 | -4.86% | 315,499 |
| Jun 24, 2026 | 4.87 | 4.87 | 4.42 | 4.53 | -6.60% | 347,613 |
| Jun 23, 2026 | 4.80 | 5.08 | 4.75 | 4.85 | -3.77% | 330,108 |
| Jun 22, 2026 | 5.06 | 5.40 | 4.90 | 5.04 | +0.20% | 722,134 |
| Jun 18, 2026 | 5.03 | 5.19 | 4.94 | 5.03 | +3.29% | 467,145 |
| Jun 17, 2026 | 4.80 | 5.23 | 4.34 | 4.87 | +1.88% | 1,202,261 |
| Jun 16, 2026 | 4.00 | 5.00 | 3.98 | 4.78 | +20.71% | 1,366,267 |
| Jun 15, 2026 | 4.27 | 4.53 | 3.91 | 3.96 | -5.26% | 426,746 |
| Jun 12, 2026 | 4.18 | 4.54 | 4.01 | 4.18 | +1.21% | 565,839 |
| Jun 11, 2026 | 4.01 | 4.21 | 3.95 | 4.13 | +4.29% | 365,513 |
| Jun 10, 2026 | 4.06 | 4.39 | 3.83 | 3.96 | -3.65% | 581,378 |
| Jun 9, 2026 | 3.67 | 4.17 | 3.58 | 4.11 | +11.99% | 726,968 |
| Jun 8, 2026 | 3.89 | 3.94 | 3.66 | 3.67 | -3.67% | 333,801 |
| Jun 5, 2026 | 4.10 | 4.21 | 3.76 | 3.81 | -8.85% | 1,157,455 |
| Jun 4, 2026 | 3.97 | 4.26 | 3.90 | 4.18 | +2.96% | 433,272 |
| Jun 3, 2026 | 4.00 | 4.20 | 3.86 | 4.06 | +1.00% | 274,491 |
| Jun 2, 2026 | 3.72 | 4.13 | 3.66 | 4.02 | +8.06% | 444,129 |
| Jun 1, 2026 | 3.46 | 3.76 | 3.40 | 3.72 | +5.98% | 414,795 |
| May 29, 2026 | 3.63 | 3.69 | 3.37 | 3.51 | -4.49% | 361,159 |
| May 28, 2026 | 3.66 | 3.83 | 3.50 | 3.67 | +0.96% | 247,056 |
| May 27, 2026 | 3.96 | 4.13 | 3.54 | 3.64 | -8.08% | 589,026 |
| May 26, 2026 | 3.89 | 4.15 | 3.73 | 3.96 | +1.80% | 646,500 |
| May 22, 2026 | 3.49 | 4.00 | 3.37 | 3.89 | +12.10% | 866,497 |
| May 21, 2026 | 3.68 | 3.70 | 3.39 | 3.47 | -7.71% | 425,730 |
| May 20, 2026 | 3.61 | 3.97 | 3.61 | 3.76 | +4.74% | 563,628 |
| May 19, 2026 | 3.71 | 3.91 | 3.47 | 3.59 | -5.28% | 437,901 |
| May 18, 2026 | 4.43 | 4.43 | 3.66 | 3.79 | -16.15% | 1,299,408 |
| May 15, 2026 | 3.72 | 4.90 | 3.67 | 4.52 | +18.32% | 2,850,534 |
| May 14, 2026 | 3.90 | 4.36 | 3.65 | 3.82 | -0.78% | 1,232,264 |
| May 13, 2026 | 4.05 | 4.75 | 3.59 | 3.85 | -12.70% | 5,231,079 |
| May 12, 2026 | 2.38 | 4.60 | 2.23 | 4.41 | +117.24% | 21,662,612 |
| May 11, 2026 | 2.15 | 2.18 | 2.00 | 2.03 | -5.14% | 456,774 |
| May 8, 2026 | 2.13 | 2.18 | 2.03 | 2.14 | +1.42% | 247,681 |
| May 7, 2026 | 2.02 | 2.13 | 2.02 | 2.11 | +6.57% | 351,176 |
| May 6, 2026 | 2.69 | 2.75 | 1.98 | 1.98 | -26.39% | 1,210,517 |
| May 5, 2026 | 2.59 | 2.71 | 2.46 | 2.69 | +5.91% | 187,094 |
| May 4, 2026 | 2.60 | 2.64 | 2.50 | 2.54 | -3.05% | 90,765 |
| May 1, 2026 | 2.70 | 2.73 | 2.56 | 2.62 | -1.50% | 90,980 |
| Apr 30, 2026 | 2.45 | 2.74 | 2.43 | 2.66 | +9.02% | 324,552 |
| Apr 29, 2026 | 2.48 | 2.48 | 2.36 | 2.44 | -1.61% | 66,854 |
| Apr 28, 2026 | 2.59 | 2.65 | 2.45 | 2.48 | -5.70% | 115,207 |
| Apr 27, 2026 | 2.60 | 2.72 | 2.56 | 2.63 | +1.94% | 164,843 |
| Apr 24, 2026 | 2.67 | 2.70 | 2.55 | 2.58 | -3.01% | 81,014 |
| Apr 23, 2026 | 2.43 | 2.84 | 2.37 | 2.66 | +9.92% | 394,048 |
| Apr 22, 2026 | 2.38 | 2.45 | 2.35 | 2.42 | +4.31% | 82,842 |
| Apr 21, 2026 | 2.50 | 2.50 | 2.29 | 2.32 | -7.20% | 161,701 |
| Apr 20, 2026 | 2.27 | 2.55 | 2.21 | 2.50 | +6.84% | 386,273 |
| Apr 17, 2026 | 2.26 | 2.38 | 2.22 | 2.34 | +4.46% | 122,859 |
| Apr 16, 2026 | 2.26 | 2.29 | 2.19 | 2.24 | +0.00% | 81,714 |
| Apr 15, 2026 | 2.20 | 2.25 | 2.14 | 2.24 | +2.28% | 69,122 |
| Apr 14, 2026 | 2.11 | 2.21 | 2.09 | 2.19 | +4.78% | 88,173 |
| Apr 13, 2026 | 2.12 | 2.16 | 2.09 | 2.09 | -1.42% | 83,879 |
| Apr 10, 2026 | 2.14 | 2.17 | 2.06 | 2.12 | +0.47% | 129,511 |
| Apr 9, 2026 | 2.05 | 2.15 | 2.02 | 2.11 | +4.46% | 153,235 |
| Apr 8, 2026 | 2.10 | 2.18 | 2.01 | 2.02 | -1.46% | 97,267 |
| Apr 7, 2026 | 2.05 | 2.12 | 2.01 | 2.05 | -1.44% | 70,913 |
| Apr 6, 2026 | 2.04 | 2.11 | 2.01 | 2.08 | +1.96% | 48,415 |
| Apr 2, 2026 | 2.00 | 2.11 | 1.97 | 2.04 | -0.49% | 47,583 |
| Apr 1, 2026 | 2.13 | 2.21 | 2.05 | 2.05 | -1.44% | 140,250 |
| Mar 31, 2026 | 1.97 | 2.12 | 1.97 | 2.08 | +5.58% | 106,730 |
| Mar 30, 2026 | 1.96 | 2.05 | 1.93 | 1.97 | +0.00% | 103,022 |
| Mar 27, 2026 | 2.01 | 2.01 | 1.92 | 1.97 | -2.48% | 81,676 |
| Mar 26, 2026 | 2.03 | 2.09 | 1.97 | 2.02 | -1.94% | 84,514 |
| Mar 25, 2026 | 2.11 | 2.15 | 2.06 | 2.06 | +0.49% | 87,583 |
| Mar 24, 2026 | 2.07 | 2.16 | 2.05 | 2.05 | -1.91% | 88,364 |
| Mar 23, 2026 | 2.04 | 2.13 | 2.02 | 2.09 | +3.98% | 92,297 |
| Mar 20, 2026 | 2.10 | 2.12 | 1.94 | 2.01 | -5.19% | 251,244 |
| Mar 19, 2026 | 2.18 | 2.19 | 2.08 | 2.12 | -4.07% | 161,164 |
| Mar 18, 2026 | 2.23 | 2.24 | 2.15 | 2.21 | -1.78% | 134,847 |
| Mar 17, 2026 | 2.21 | 2.27 | 2.19 | 2.25 | +2.27% | 77,084 |
| Mar 16, 2026 | 2.19 | 2.29 | 2.17 | 2.20 | +0.46% | 95,096 |
| Mar 13, 2026 | 2.25 | 2.27 | 2.12 | 2.19 | -2.45% | 176,670 |
| Mar 12, 2026 | 2.17 | 2.29 | 2.17 | 2.25 | +1.13% | 220,000 |
| Mar 11, 2026 | 2.23 | 2.25 | 1.90 | 2.22 | -7.88% | 668,269 |
| Mar 10, 2026 | 2.38 | 2.45 | 2.29 | 2.41 | +3.43% | 194,173 |
| Mar 9, 2026 | 2.27 | 2.38 | 2.22 | 2.33 | +0.87% | 141,572 |
| Mar 6, 2026 | 2.32 | 2.35 | 2.23 | 2.31 | -2.12% | 123,999 |
| Mar 5, 2026 | 2.46 | 2.50 | 2.33 | 2.36 | -4.45% | 116,905 |
| Mar 4, 2026 | 2.49 | 2.52 | 2.42 | 2.47 | +0.41% | 56,255 |
| Mar 3, 2026 | 2.49 | 2.49 | 2.37 | 2.46 | -1.20% | 104,708 |
| Mar 2, 2026 | 2.45 | 2.56 | 2.42 | 2.49 | +0.40% | 85,474 |
| Feb 27, 2026 | 2.62 | 2.63 | 2.45 | 2.48 | -7.12% | 121,579 |
| Feb 26, 2026 | 2.65 | 2.67 | 2.60 | 2.67 | +0.75% | 89,326 |
| Feb 25, 2026 | 2.54 | 2.70 | 2.54 | 2.65 | +5.16% | 215,217 |
| Feb 24, 2026 | 2.36 | 2.54 | 2.30 | 2.52 | +5.88% | 149,564 |
| Feb 23, 2026 | 2.40 | 2.42 | 2.29 | 2.38 | -1.24% | 118,359 |
| Feb 20, 2026 | 2.40 | 2.44 | 2.38 | 2.41 | -1.23% | 84,199 |
| Feb 19, 2026 | 2.40 | 2.49 | 2.36 | 2.44 | +0.83% | 91,598 |
| Feb 18, 2026 | 2.43 | 2.49 | 2.35 | 2.42 | -0.41% | 68,087 |
| Feb 17, 2026 | 2.42 | 2.49 | 2.29 | 2.43 | +0.83% | 187,363 |
| Feb 13, 2026 | 2.38 | 2.44 | 2.34 | 2.41 | +1.69% | 189,533 |
| Feb 12, 2026 | 2.45 | 2.52 | 2.33 | 2.37 | -2.87% | 124,932 |
| Feb 11, 2026 | 2.38 | 2.46 | 2.37 | 2.44 | +2.52% | 125,871 |
| Feb 10, 2026 | 2.44 | 2.46 | 2.30 | 2.38 | -0.83% | 184,245 |
| Feb 9, 2026 | 2.24 | 2.50 | 2.24 | 2.40 | +9.09% | 441,213 |
| Feb 6, 2026 | 2.18 | 2.28 | 2.10 | 2.20 | +0.92% | 686,757 |
| Feb 5, 2026 | 2.69 | 2.72 | 2.16 | 2.18 | -33.13% | 1,410,705 |
| Feb 4, 2026 | 3.20 | 3.35 | 3.03 | 3.26 | +2.19% | 213,411 |
| Feb 3, 2026 | 3.01 | 3.28 | 3.01 | 3.19 | +6.33% | 199,356 |
| Feb 2, 2026 | 3.00 | 3.14 | 2.91 | 3.00 | +0.00% | 233,013 |
| Jan 30, 2026 | 3.10 | 3.12 | 2.96 | 3.00 | -3.85% | 163,504 |
| Jan 29, 2026 | 3.17 | 3.19 | 2.94 | 3.12 | -2.19% | 234,103 |
| Jan 28, 2026 | 3.25 | 3.31 | 3.12 | 3.19 | -1.54% | 116,564 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.20 | 3.24 | -3.57% | 225,319 |
| Jan 26, 2026 | 3.24 | 3.40 | 3.20 | 3.36 | +4.02% | 167,052 |
| Jan 23, 2026 | 3.35 | 3.39 | 3.21 | 3.23 | -3.58% | 126,859 |
| Jan 22, 2026 | 3.47 | 3.50 | 3.33 | 3.35 | -3.18% | 141,414 |
| Jan 21, 2026 | 3.68 | 3.72 | 3.31 | 3.46 | -5.98% | 208,854 |
| Jan 20, 2026 | 3.52 | 3.70 | 3.40 | 3.68 | +3.08% | 292,241 |
| Jan 16, 2026 | 3.44 | 3.63 | 3.35 | 3.57 | +3.48% | 150,322 |
| Jan 15, 2026 | 3.60 | 3.68 | 3.32 | 3.45 | -4.17% | 350,815 |
| Jan 14, 2026 | 3.95 | 3.99 | 3.47 | 3.60 | -10.00% | 319,345 |
| Jan 13, 2026 | 3.98 | 4.15 | 3.86 | 4.00 | +1.65% | 684,529 |
| Jan 12, 2026 | 3.61 | 3.96 | 3.61 | 3.94 | +7.22% | 358,536 |
| Jan 9, 2026 | 3.79 | 3.79 | 3.56 | 3.67 | -2.13% | 216,162 |
| Jan 8, 2026 | 3.65 | 3.82 | 3.62 | 3.75 | +2.46% | 352,317 |
| Jan 7, 2026 | 3.33 | 3.85 | 3.30 | 3.66 | +9.91% | 711,655 |
| Jan 6, 2026 | 3.22 | 3.47 | 3.21 | 3.33 | +4.06% | 266,420 |
| Jan 5, 2026 | 2.92 | 3.25 | 2.85 | 3.20 | +11.11% | 307,070 |
| Jan 2, 2026 | 2.81 | 2.96 | 2.79 | 2.88 | +1.77% | 220,890 |
| Dec 31, 2025 | 2.87 | 2.92 | 2.80 | 2.83 | -1.39% | 176,768 |
| Dec 30, 2025 | 3.01 | 3.02 | 2.87 | 2.87 | -4.33% | 83,204 |
| Dec 29, 2025 | 3.11 | 3.11 | 2.98 | 3.00 | -3.54% | 84,119 |
| Dec 26, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | -1.27% | 66,370 |
| Dec 24, 2025 | 3.06 | 3.19 | 3.05 | 3.15 | +0.96% | 95,694 |
| Dec 23, 2025 | 3.20 | 3.21 | 3.06 | 3.12 | -0.95% | 69,527 |
| Dec 22, 2025 | 3.00 | 3.23 | 2.97 | 3.15 | +6.06% | 308,112 |
| Dec 19, 2025 | 2.90 | 3.10 | 2.90 | 2.97 | +2.41% | 130,638 |
| Dec 18, 2025 | 2.98 | 3.10 | 2.90 | 2.90 | +0.00% | 329,355 |
| Dec 17, 2025 | 3.19 | 3.20 | 2.90 | 2.90 | -9.66% | 445,069 |
| Dec 16, 2025 | 3.44 | 3.49 | 3.21 | 3.21 | -7.23% | 135,978 |
| Dec 15, 2025 | 3.29 | 3.52 | 3.08 | 3.46 | +6.13% | 447,037 |
| Dec 12, 2025 | 3.49 | 3.56 | 3.24 | 3.26 | -6.32% | 245,388 |
| Dec 11, 2025 | 3.55 | 3.59 | 3.37 | 3.48 | -1.97% | 264,331 |
| Dec 10, 2025 | 3.35 | 3.57 | 3.22 | 3.55 | +6.61% | 395,020 |
| Dec 9, 2025 | 3.06 | 3.42 | 3.06 | 3.33 | +8.82% | 359,447 |
| Dec 8, 2025 | 3.10 | 3.15 | 3.03 | 3.06 | -1.29% | 116,428 |
| Dec 5, 2025 | 3.23 | 3.25 | 3.03 | 3.10 | -4.02% | 110,866 |
| Dec 4, 2025 | 3.13 | 3.27 | 3.11 | 3.23 | +2.22% | 133,156 |
| Dec 3, 2025 | 3.10 | 3.24 | 2.99 | 3.16 | +3.61% | 200,753 |
| Dec 2, 2025 | 3.00 | 3.10 | 2.95 | 3.05 | +3.39% | 194,193 |
| Dec 1, 2025 | 3.00 | 3.05 | 2.92 | 2.95 | -2.64% | 265,217 |
| Nov 28, 2025 | 3.11 | 3.28 | 2.97 | 3.03 | -1.30% | 286,081 |
| Nov 26, 2025 | 2.80 | 3.24 | 2.79 | 3.07 | +8.87% | 899,263 |
| Nov 25, 2025 | 2.53 | 2.88 | 2.50 | 2.82 | +11.90% | 334,536 |
| Nov 24, 2025 | 2.57 | 2.62 | 2.46 | 2.52 | -1.56% | 207,664 |
| Nov 21, 2025 | 2.55 | 2.62 | 2.45 | 2.56 | +0.39% | 159,296 |
| Nov 20, 2025 | 2.85 | 2.87 | 2.54 | 2.55 | -10.21% | 370,009 |
| Nov 19, 2025 | 2.60 | 2.86 | 2.57 | 2.84 | +11.37% | 366,764 |
| Nov 18, 2025 | 2.82 | 2.90 | 2.55 | 2.55 | -9.57% | 552,589 |
| Nov 17, 2025 | 2.59 | 2.98 | 2.54 | 2.82 | +10.16% | 713,841 |
| Nov 14, 2025 | 2.57 | 2.67 | 2.43 | 2.56 | -1.54% | 341,377 |
| Nov 13, 2025 | 2.40 | 2.75 | 2.31 | 2.60 | +18.72% | 1,890,697 |
| Nov 12, 2025 | 2.07 | 2.23 | 2.07 | 2.19 | +6.83% | 227,061 |
| Nov 11, 2025 | 2.10 | 2.12 | 1.98 | 2.05 | -2.84% | 80,263 |
| Nov 10, 2025 | 2.05 | 2.11 | 2.00 | 2.11 | +5.50% | 107,076 |
| Nov 7, 2025 | 2.04 | 2.07 | 1.95 | 2.00 | -2.91% | 298,486 |
| Nov 6, 2025 | 2.14 | 2.14 | 2.04 | 2.06 | -4.19% | 113,898 |
| Nov 5, 2025 | 2.13 | 2.17 | 2.05 | 2.15 | +1.90% | 240,927 |
| Nov 4, 2025 | 2.22 | 2.25 | 2.07 | 2.11 | -7.86% | 127,743 |
Daily open, high, low, close and volume for Broadwind, Inc. Common Stock (BWEN). Showing 249 trading days. Unadjusted prices.