NASDAQ : BWEN
Broadwind, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 3.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 74.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Broadwind, Inc. (BWEN) closed at 2.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.07 | 3.12 | 2.78 | 2.91 | 364,744 | -8.20% |
| 2026-10-29 | 3.24 | 3.24 | 3.14 | 3.17 | 111,099 | -2.16% |
| 2026-10-28 | 3.07 | 3.25 | 3.03 | 3.24 | 184,844 | +5.54% |
| 2026-10-27 | 3.04 | 3.11 | 2.97 | 3.07 | 100,927 | +2.33% |
| 2026-10-26 | 2.9 | 3.01 | 2.88 | 3 | 202,484 | +3.45% |
| 2026-10-23 | 2.96 | 3.04 | 2.89 | 2.9 | 335,915 | -1.69% |
| 2026-10-22 | 3.18 | 3.22 | 2.91 | 2.95 | 517,841 | -10.33% |
| 2026-10-21 | 3.25 | 3.34 | 3.21 | 3.29 | 321,399 | +4.78% |
| 2026-10-20 | 3.25 | 3.25 | 3.01 | 3.14 | 331,553 | -3.98% |
| 2026-10-19 | 3.38 | 3.38 | 3.24 | 3.27 | 301,161 | -0.30% |
| 2026-10-16 | 3.59 | 3.59 | 3.27 | 3.28 | 290,139 | -7.87% |
| 2026-10-15 | 3.55 | 3.6 | 3.425 | 3.56 | 343,223 | -2.47% |
| 2026-10-14 | 3.76 | 3.8 | 3.61 | 3.65 | 322,503 | -5.44% |
| 2026-10-13 | 3.73 | 3.87 | 3.72 | 3.86 | 136,925 | +1.58% |
| 2026-10-12 | 3.82 | 3.85 | 3.76 | 3.8 | 104,636 | -1.81% |
| 2026-10-09 | 3.9 | 3.91 | 3.82 | 3.87 | 50,555 | +0.26% |
| 2026-10-08 | 4.01 | 4.09 | 3.8 | 3.86 | 239,082 | -4.93% |
| 2026-10-07 | 4.2 | 4.22 | 4.03 | 4.06 | 167,987 | -4.47% |
| 2026-10-06 | 4.23 | 4.39 | 4.225 | 4.25 | 169,711 | +2.16% |
| 2026-10-05 | 4.25 | 4.27 | 4.082 | 4.16 | 102,238 | -2.12% |
| 2026-10-02 | 4.25 | 4.33 | 4.215 | 4.25 | 82,186 | +1.43% |
| 2026-10-01 | 4.16 | 4.246 | 4.05 | 4.19 | 139,181 | +0.24% |
| 2026-09-30 | 4.11 | 4.235 | 4.05 | 4.18 | 160,962 | +2.96% |
| 2026-09-29 | 4.25 | 4.25 | 4 | 4.06 | 242,852 | -3.79% |
| 2026-09-28 | 4.15 | 4.24 | 4.12 | 4.22 | 101,788 | -0.24% |
| 2026-09-25 | 4.2 | 4.3 | 4.145 | 4.23 | 110,737 | +1.44% |
| 2026-09-24 | 4.23 | 4.33 | 4.07 | 4.17 | 145,764 | -3.47% |
| 2026-09-23 | 4.36 | 4.365 | 4.2 | 4.32 | 95,272 | -2.04% |
| 2026-09-22 | 4.34 | 4.42 | 4.225 | 4.41 | 218,098 | +2.32% |
| 2026-09-21 | 4.21 | 4.39 | 4.2 | 4.31 | 211,784 | +0.94% |
| 2026-09-18 | 4.25 | 4.3 | 4.19 | 4.27 | 112,026 | +0.47% |
| 2026-09-17 | 4.13 | 4.36 | 4.13 | 4.25 | 180,733 | +6.78% |
| 2026-09-16 | 3.95 | 4.04 | 3.84 | 3.98 | 260,353 | +0.76% |
| 2026-09-15 | 3.95 | 3.985 | 3.84 | 3.95 | 134,367 | +0.77% |
| 2026-09-14 | 3.89 | 3.95 | 3.79 | 3.92 | 282,515 | -1.51% |
| 2026-09-11 | 4.02 | 4.065 | 3.945 | 3.98 | 191,907 | +0.00% |
| 2026-09-10 | 3.97 | 4.025 | 3.91 | 3.98 | 165,393 | -1.49% |
| 2026-09-09 | 4.09 | 4.16 | 3.98 | 4.04 | 309,766 | -2.88% |
| 2026-09-08 | 4.16 | 4.26 | 4.08 | 4.16 | 196,890 | +0.24% |
| 2026-09-04 | 4.13 | 4.17 | 4.045 | 4.15 | 153,434 | +0.97% |
| 2026-09-03 | 4.11 | 4.16 | 4.03 | 4.11 | 164,991 | +0.00% |
| 2026-09-02 | 4.21 | 4.225 | 4.06 | 4.11 | 184,522 | -1.08% |
| 2026-09-01 | 4.2 | 4.238 | 4.03 | 4.155 | 402,824 | -3.37% |
| 2026-08-31 | 4.34 | 4.52 | 4.25 | 4.3 | 493,269 | -1.60% |
| 2026-08-28 | 4.63 | 4.71 | 4.3 | 4.37 | 301,765 | -4.79% |
| 2026-08-27 | 4.48 | 4.77 | 4.44 | 4.59 | 316,304 | +4.56% |
| 2026-08-26 | 4.36 | 4.48 | 4.325 | 4.39 | 251,438 | +0.23% |
| 2026-08-25 | 4.44 | 4.52 | 4.325 | 4.38 | 252,799 | -0.45% |
| 2026-08-24 | 4.44 | 4.44 | 4.276 | 4.4 | 288,514 | -1.35% |
| 2026-08-21 | 4.6 | 4.66 | 4.3 | 4.46 | 398,707 | -1.11% |
| 2026-08-20 | 4.59 | 4.625 | 4.38 | 4.51 | 281,466 | -3.22% |
| 2026-08-19 | 4.93 | 4.93 | 4.47 | 4.66 | 456,439 | -4.31% |
| 2026-08-18 | 5.07 | 5.25 | 4.8 | 4.87 | 540,118 | -7.59% |
| 2026-08-17 | 5.53 | 5.58 | 5.15 | 5.27 | 550,502 | -2.04% |
| 2026-08-14 | 5.37 | 5.478 | 5.23 | 5.38 | 346,149 | +1.51% |
| 2026-08-13 | 5.39 | 5.5 | 5.2 | 5.3 | 375,280 | -2.57% |
| 2026-08-12 | 5.41 | 5.7 | 5.07 | 5.44 | 1,070,792 | +1.87% |
| 2026-08-11 | 4.47 | 5.55 | 4.47 | 5.34 | 2,236,367 | +19.73% |
| 2026-08-10 | 4.76 | 4.81 | 4.35 | 4.46 | 932,673 | -4.29% |
| 2026-08-07 | 4.52 | 4.82 | 4.42 | 4.66 | 720,684 | +4.25% |
| 2026-08-06 | 4.46 | 4.78 | 4.26 | 4.47 | 434,074 | -0.89% |
| 2026-08-05 | 4.96 | 4.978 | 4.465 | 4.51 | 600,483 | -9.62% |
| 2026-08-04 | 4.24 | 5.48 | 4.21 | 4.99 | 2,463,596 | +22.30% |
| 2026-08-03 | 3.95 | 4.2 | 3.83 | 4.08 | 839,379 | +2.00% |
| 2026-07-31 | 3.95 | 4.14 | 3.82 | 4 | 692,616 | +2.56% |
| 2026-07-30 | 3.58 | 4.15 | 3.58 | 3.9 | 780,513 | +11.75% |
| 2026-07-29 | 3.93 | 3.95 | 3.44 | 3.49 | 1,142,806 | -12.09% |
| 2026-07-28 | 4.56 | 4.56 | 3.86 | 3.97 | 1,242,033 | -17.38% |
| 2026-07-27 | 4.88 | 5.03 | 4.43 | 4.805 | 483,127 | -0.52% |
| 2026-07-24 | 5.13 | 5.52 | 4.72 | 4.83 | 585,403 | -6.76% |
| 2026-07-23 | 5.05 | 5.42 | 5.02 | 5.18 | 532,171 | +2.98% |
| 2026-07-22 | 5.07 | 5.25 | 4.7 | 5.03 | 496,240 | -1.18% |
| 2026-07-21 | 4.79 | 5.125 | 4.61 | 5.09 | 231,920 | +6.26% |
| 2026-07-20 | 4.89 | 5.04 | 4.72 | 4.79 | 298,410 | -0.62% |
| 2026-07-17 | 4.49 | 5 | 4.4 | 4.82 | 354,401 | +4.56% |
| 2026-07-16 | 4.8 | 4.9 | 4.5 | 4.61 | 340,344 | -6.30% |
| 2026-07-15 | 5.03 | 5.18 | 4.69 | 4.92 | 341,871 | -3.34% |
| 2026-07-14 | 4.34 | 5.19 | 4.34 | 5.09 | 865,983 | +18.37% |
| 2026-07-13 | 4.41 | 4.57 | 4.24 | 4.3 | 294,261 | -2.71% |
| 2026-07-10 | 4.39 | 4.61 | 4.195 | 4.42 | 691,828 | -0.45% |
| 2026-07-09 | 4.36 | 4.57 | 4.35 | 4.44 | 240,157 | +2.30% |
| 2026-07-08 | 4.02 | 4.47 | 3.94 | 4.34 | 429,828 | +4.33% |
| 2026-07-07 | 4.7 | 4.71 | 4.11 | 4.16 | 360,285 | -12.79% |
| 2026-07-06 | 4.6 | 5.01 | 4.589 | 4.77 | 302,748 | +4.15% |
| 2026-07-02 | 4.68 | 4.87 | 4.37 | 4.58 | 313,484 | -1.51% |
| 2026-07-01 | 4.77 | 4.849 | 4.58 | 4.65 | 193,298 | -3.73% |
| 2026-06-30 | 4.74 | 4.925 | 4.647 | 4.83 | 388,036 | +2.44% |
| 2026-06-29 | 4.31 | 4.74 | 4.213 | 4.715 | 305,327 | +8.64% |
| 2026-06-26 | 4.23 | 4.46 | 4.1 | 4.34 | 245,813 | +0.70% |
| 2026-06-25 | 4.58 | 4.69 | 4.29 | 4.31 | 315,499 | -4.86% |
| 2026-06-24 | 4.87 | 4.87 | 4.422 | 4.53 | 347,613 | -6.60% |
| 2026-06-23 | 4.8 | 5.085 | 4.75 | 4.85 | 330,108 | -3.77% |
| 2026-06-22 | 5.06 | 5.4 | 4.9 | 5.04 | 722,133 | +0.20% |
| 2026-06-18 | 5.03 | 5.19 | 4.94 | 5.03 | 467,144 | +3.29% |
| 2026-06-17 | 4.8 | 5.23 | 4.34 | 4.87 | 1,202,261 | +1.88% |
| 2026-06-16 | 4 | 5 | 3.98 | 4.78 | 1,366,267 | +20.71% |
| 2026-06-15 | 4.27 | 4.53 | 3.91 | 3.96 | 426,745 | -5.26% |
| 2026-06-12 | 4.18 | 4.54 | 4.01 | 4.18 | 565,838 | +1.21% |
| 2026-06-11 | 4.01 | 4.21 | 3.95 | 4.13 | 365,513 | +4.29% |
| 2026-06-10 | 4.06 | 4.39 | 3.83 | 3.96 | 581,377 | -3.65% |
| 2026-06-09 | 3.67 | 4.17 | 3.583 | 4.11 | 726,968 | +11.99% |
| 2026-06-08 | 3.89 | 3.94 | 3.66 | 3.67 | 333,800 | -3.67% |
| 2026-06-05 | 4.1 | 4.215 | 3.76 | 3.81 | 1,157,454 | -8.85% |
| 2026-06-04 | 3.97 | 4.26 | 3.9 | 4.18 | 433,271 | +2.96% |
| 2026-06-03 | 4 | 4.2 | 3.86 | 4.06 | 274,491 | +1.00% |
| 2026-06-02 | 3.72 | 4.13 | 3.664 | 4.02 | 444,129 | +8.06% |
| 2026-06-01 | 3.46 | 3.76 | 3.4 | 3.72 | 414,794 | +5.98% |
| 2026-05-29 | 3.63 | 3.69 | 3.37 | 3.51 | 361,158 | -4.49% |
| 2026-05-28 | 3.66 | 3.831 | 3.5 | 3.675 | 247,055 | +0.96% |
| 2026-05-27 | 3.96 | 4.13 | 3.54 | 3.64 | 589,025 | -8.08% |
| 2026-05-26 | 3.89 | 4.15 | 3.732 | 3.96 | 646,499 | +1.80% |
| 2026-05-22 | 3.49 | 4 | 3.37 | 3.89 | 866,497 | +12.10% |
| 2026-05-21 | 3.68 | 3.698 | 3.39 | 3.47 | 425,906 | -7.71% |
| 2026-05-20 | 3.61 | 3.97 | 3.61 | 3.76 | 563,627 | +4.74% |
| 2026-05-19 | 3.71 | 3.91 | 3.47 | 3.59 | 437,901 | -5.28% |
| 2026-05-18 | 4.43 | 4.43 | 3.66 | 3.79 | 1,299,407 | -16.15% |
| 2026-05-15 | 3.72 | 4.9 | 3.665 | 4.52 | 2,850,534 | +18.32% |
| 2026-05-14 | 3.9 | 4.36 | 3.651 | 3.82 | 1,232,264 | -0.78% |
| 2026-05-13 | 4.05 | 4.75 | 3.59 | 3.85 | 5,231,078 | -12.70% |
| 2026-05-12 | 2.38 | 4.6 | 2.23 | 4.41 | 21,662,611 | +117.24% |