Broadwind Inc. (BWEN)
NASDAQ: BWEN
· Real-Time Price · USD
2.13
0.01 (0.47%)
At close: Oct 03, 2025, 3:59 PM
2.10
-1.41%
After-hours: Oct 03, 2025, 05:45 PM EDT
BWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.10 | 2.15 | 2.06 | 2.12 | 2.12 | 1.92% | 131,663 |
| Oct 1, 2025 | 2.07 | 2.15 | 2.06 | 2.08 | 2.08 | -0.95% | 59,000 |
| Sep 30, 2025 | 2.12 | 2.14 | 2.06 | 2.10 | 2.10 | -1.41% | 70,893 |
| Sep 29, 2025 | 2.05 | 2.16 | 2.05 | 2.13 | 2.13 | 3.90% | 113,901 |
| Sep 26, 2025 | 2.00 | 2.07 | 1.99 | 2.05 | 2.05 | 3.02% | 65,152 |
| Sep 25, 2025 | 2.02 | 2.06 | 1.98 | 1.99 | 1.99 | -3.86% | 128,000 |
| Sep 24, 2025 | 2.05 | 2.09 | 1.98 | 2.07 | 2.07 | 2.48% | 80,310 |
| Sep 23, 2025 | 2.15 | 2.18 | 2.02 | 2.02 | 2.02 | -6.05% | 195,600 |
| Sep 22, 2025 | 2.09 | 2.18 | 2.04 | 2.15 | 2.15 | 2.87% | 152,000 |
| Sep 19, 2025 | 2.12 | 2.19 | 2.08 | 2.09 | 2.09 | -1.42% | 180,912 |
| Sep 18, 2025 | 2.17 | 2.22 | 2.12 | 2.12 | 2.12 | -0.47% | 151,729 |
| Sep 17, 2025 | 2.18 | 2.25 | 2.13 | 2.13 | 2.13 | -3.18% | 102,436 |
| Sep 16, 2025 | 2.14 | 2.23 | 2.12 | 2.20 | 2.20 | 3.29% | 127,700 |
| Sep 15, 2025 | 2.23 | 2.23 | 2.12 | 2.13 | 2.13 | -4.91% | 111,515 |
| Sep 12, 2025 | 2.31 | 2.31 | 2.17 | 2.24 | 2.24 | -2.18% | 101,500 |
| Sep 11, 2025 | 2.25 | 2.37 | 2.11 | 2.29 | 2.29 | 5.53% | 395,514 |
| Sep 10, 2025 | 2.09 | 2.24 | 2.09 | 2.17 | 2.17 | 2.36% | 1,038,204 |
| Sep 9, 2025 | 1.96 | 2.12 | 1.96 | 2.12 | 2.12 | 7.61% | 115,500 |
| Sep 8, 2025 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | -3.90% | 72,026 |
| Sep 5, 2025 | 1.98 | 2.09 | 1.95 | 2.05 | 2.05 | 1.99% | 116,655 |
Page 1 of 136