Broadwind Inc. (BWEN)
NASDAQ: BWEN
· Real-Time Price · USD
2.32
0.01 (0.43%)
At close: Aug 15, 2025, 12:53 PM
BWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.33 | 2.33 | 2.20 | 2.31 | 2.31 | -0.43% | 118,718 |
| Aug 13, 2025 | 2.18 | 2.47 | 2.16 | 2.32 | 2.32 | 8.92% | 432,215 |
| Aug 12, 2025 | 2.15 | 2.20 | 1.91 | 2.13 | 2.13 | -14.46% | 688,165 |
| Aug 11, 2025 | 2.37 | 2.54 | 2.37 | 2.49 | 2.49 | 4.62% | 460,000 |
| Aug 8, 2025 | 2.60 | 2.67 | 2.34 | 2.38 | 2.38 | -8.81% | 244,841 |
| Aug 7, 2025 | 2.69 | 2.74 | 2.54 | 2.61 | 2.61 | -2.61% | 103,749 |
| Aug 6, 2025 | 2.73 | 2.76 | 2.62 | 2.68 | 2.68 | -1.47% | 81,906 |
| Aug 5, 2025 | 2.77 | 2.85 | 2.65 | 2.72 | 2.72 | -2.16% | 305,600 |
| Aug 4, 2025 | 2.58 | 2.82 | 2.55 | 2.78 | 2.78 | 10.32% | 288,600 |
| Aug 1, 2025 | 2.59 | 2.61 | 2.46 | 2.52 | 2.52 | -2.70% | 181,204 |
| Jul 31, 2025 | 2.60 | 2.74 | 2.50 | 2.59 | 2.59 | -4.78% | 176,400 |
| Jul 30, 2025 | 2.95 | 2.99 | 2.68 | 2.72 | 2.72 | -5.23% | 287,300 |
| Jul 29, 2025 | 2.81 | 3.03 | 2.76 | 2.87 | 2.87 | 2.50% | 648,846 |
| Jul 28, 2025 | 2.81 | 2.83 | 2.68 | 2.80 | 2.80 | 0.00% | 425,800 |
| Jul 25, 2025 | 2.58 | 2.80 | 2.57 | 2.80 | 2.80 | 10.67% | 437,833 |
| Jul 24, 2025 | 2.48 | 2.59 | 2.43 | 2.53 | 2.53 | 2.43% | 168,664 |
| Jul 23, 2025 | 2.57 | 2.60 | 2.32 | 2.47 | 2.47 | -1.20% | 408,400 |
| Jul 22, 2025 | 2.34 | 2.53 | 2.32 | 2.50 | 2.50 | 10.62% | 449,420 |
| Jul 21, 2025 | 2.59 | 2.75 | 2.18 | 2.26 | 2.26 | -11.37% | 465,085 |
| Jul 18, 2025 | 2.54 | 2.59 | 2.42 | 2.55 | 2.55 | 1.59% | 333,871 |