Broadwind Inc. (BWEN)
1.48
0.00 (0.00%)
At close: Mar 13, 2025, 12:58 PM
BWEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.52 | 1.53 | 1.47 | 1.48 | -0.03 | -1.99% | 62,728 |
| Mar 11, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 0.01 | 0.67% | 109,300 |
| Mar 10, 2025 | 1.52 | 1.56 | 1.48 | 1.50 | -0.03 | -1.96% | 162,449 |
| Mar 7, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | -0.03 | -1.92% | 80,700 |
| Mar 6, 2025 | 1.59 | 1.64 | 1.55 | 1.56 | 0.00 | 0.00% | 94,100 |
| Mar 5, 2025 | 1.55 | 1.64 | 1.52 | 1.56 | 0.06 | 4.00% | 175,100 |
| Mar 4, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 0.00 | 0.00% | 91,471 |
| Mar 3, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | -0.07 | -4.46% | 100,100 |
| Feb 28, 2025 | 1.55 | 1.59 | 1.53 | 1.57 | 0.01 | 0.64% | 54,349 |
| Feb 27, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | -0.01 | -0.64% | 58,815 |
| Feb 26, 2025 | 1.52 | 1.58 | 1.52 | 1.57 | 0.04 | 2.61% | 85,500 |
| Feb 25, 2025 | 1.55 | 1.56 | 1.50 | 1.53 | -0.02 | -1.29% | 126,398 |
| Feb 24, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | -0.01 | -0.64% | 135,119 |
| Feb 21, 2025 | 1.60 | 1.63 | 1.55 | 1.56 | -0.04 | -2.50% | 74,944 |
| Feb 20, 2025 | 1.63 | 1.65 | 1.58 | 1.60 | -0.02 | -1.23% | 82,893 |
| Feb 19, 2025 | 1.67 | 1.70 | 1.61 | 1.62 | -0.06 | -3.57% | 107,841 |
| Feb 18, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | -0.05 | -2.89% | 53,456 |
| Feb 14, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | -0.01 | -0.57% | 43,086 |
| Feb 13, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 0.07 | 4.19% | 42,721 |
| Feb 12, 2025 | 1.69 | 1.76 | 1.66 | 1.67 | -0.04 | -2.34% | 186,462 |
| Feb 11, 2025 | 1.74 | 1.75 | 1.67 | 1.71 | 0.00 | 0.00% | 71,125 |
| Feb 10, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | -0.05 | -2.84% | 57,531 |
| Feb 7, 2025 | 1.81 | 1.81 | 1.73 | 1.76 | -0.02 | -1.12% | 59,500 |
| Feb 6, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 0.00 | 0.00% | 52,400 |
| Feb 5, 2025 | 1.72 | 1.83 | 1.69 | 1.78 | 0.05 | 2.89% | 90,000 |
| Feb 4, 2025 | 1.69 | 1.74 | 1.66 | 1.73 | 0.04 | 2.37% | 41,035 |
| Feb 3, 2025 | 1.66 | 1.70 | 1.60 | 1.69 | 0.00 | 0.00% | 80,630 |
| Jan 31, 2025 | 1.77 | 1.77 | 1.66 | 1.69 | -0.05 | -2.87% | 129,769 |
| Jan 30, 2025 | 1.66 | 1.77 | 1.62 | 1.74 | 0.08 | 4.82% | 132,100 |
| Jan 29, 2025 | 1.72 | 1.74 | 1.62 | 1.66 | -0.06 | -3.49% | 123,934 |
| Jan 28, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | -0.09 | -4.97% | 223,941 |
| Jan 27, 2025 | 1.81 | 1.83 | 1.78 | 1.81 | 0.00 | 0.00% | 91,946 |
| Jan 24, 2025 | 1.85 | 1.85 | 1.77 | 1.81 | -0.04 | -2.16% | 140,600 |
| Jan 23, 2025 | 1.79 | 1.86 | 1.77 | 1.85 | 0.06 | 3.35% | 119,944 |
| Jan 22, 2025 | 2.05 | 2.07 | 1.77 | 1.79 | -0.29 | -13.94% | 427,388 |
| Jan 21, 2025 | 2.11 | 2.12 | 1.98 | 2.08 | 0.05 | 2.46% | 233,431 |
| Jan 17, 2025 | 1.96 | 2.05 | 1.95 | 2.03 | 0.12 | 6.28% | 139,900 |
| Jan 16, 2025 | 1.85 | 1.97 | 1.85 | 1.91 | 0.04 | 2.14% | 303,109 |
| Jan 15, 2025 | 1.77 | 1.92 | 1.76 | 1.87 | 0.08 | 4.47% | 132,001 |
| Jan 14, 2025 | 1.84 | 1.86 | 1.78 | 1.79 | -0.05 | -2.72% | 111,844 |
| Jan 13, 2025 | 1.85 | 1.87 | 1.80 | 1.84 | -0.02 | -1.08% | 78,511 |
| Jan 10, 2025 | 1.93 | 1.97 | 1.85 | 1.86 | -0.06 | -3.12% | 146,400 |
| Jan 8, 2025 | 2.01 | 2.02 | 1.89 | 1.92 | -0.12 | -5.88% | 161,268 |
| Jan 7, 2025 | 2.14 | 2.20 | 2.00 | 2.04 | -0.10 | -4.67% | 313,100 |
| Jan 6, 2025 | 2.23 | 2.29 | 2.12 | 2.14 | -0.07 | -3.17% | 226,257 |
| Jan 3, 2025 | 2.05 | 2.35 | 2.01 | 2.21 | 0.16 | 7.80% | 526,363 |
| Jan 2, 2025 | 1.89 | 2.07 | 1.89 | 2.05 | 0.17 | 9.04% | 239,806 |
| Dec 31, 2024 | 2.02 | 2.07 | 1.88 | 1.88 | -0.13 | -6.47% | 129,712 |
| Dec 30, 2024 | 1.90 | 2.12 | 1.90 | 2.01 | 0.09 | 4.69% | 396,578 |
| Dec 27, 2024 | 1.88 | 1.93 | 1.88 | 1.92 | 0.03 | 1.59% | 70,700 |