Broadwind Inc. (BWEN)
NASDAQ: BWEN
· Real-Time Price · USD
2.24
0.07 (3.23%)
At close: Sep 11, 2025, 3:59 PM
2.31
3.12%
After-hours: Sep 11, 2025, 04:41 PM EDT
BWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.09 | 2.24 | 2.09 | 2.17 | 2.17 | 2.36% | 123,295 |
| 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 |
| Sep 4, 2025 | 2.05 | 2.08 | 1.99 | 2.01 | 2.01 | -1.47% | 147,700 |
| Sep 3, 2025 | 2.05 | 2.10 | 2.02 | 2.04 | 2.04 | -0.49% | 60,800 |
| Sep 2, 2025 | 2.06 | 2.11 | 2.04 | 2.05 | 2.05 | -2.38% | 58,206 |
| Aug 29, 2025 | 2.10 | 2.13 | 2.04 | 2.10 | 2.10 | -0.94% | 86,600 |
| Aug 28, 2025 | 2.21 | 2.21 | 2.06 | 2.12 | 2.12 | -1.85% | 118,351 |
| Aug 27, 2025 | 2.22 | 2.24 | 2.13 | 2.16 | 2.16 | -2.26% | 54,517 |
| Aug 26, 2025 | 2.21 | 2.29 | 2.19 | 2.21 | 2.21 | 0.00% | 66,700 |
| Aug 25, 2025 | 2.17 | 2.30 | 2.14 | 2.21 | 2.21 | 0.00% | 131,119 |
| Aug 22, 2025 | 2.14 | 2.29 | 2.09 | 2.21 | 2.21 | 3.76% | 109,429 |
| Aug 21, 2025 | 2.10 | 2.17 | 2.06 | 2.13 | 2.13 | 0.00% | 58,732 |
| Aug 20, 2025 | 2.20 | 2.29 | 2.07 | 2.13 | 2.13 | -3.62% | 197,900 |
| Aug 19, 2025 | 2.19 | 2.35 | 2.15 | 2.21 | 2.21 | 0.00% | 236,700 |
| Aug 18, 2025 | 2.25 | 2.28 | 2.21 | 2.21 | 2.21 | -3.07% | 90,724 |
| Aug 15, 2025 | 2.30 | 2.38 | 2.14 | 2.28 | 2.28 | -1.30% | 195,300 |
| Aug 14, 2025 | 2.33 | 2.33 | 2.20 | 2.31 | 2.31 | -0.43% | 118,926 |
| Aug 13, 2025 | 2.18 | 2.47 | 2.16 | 2.32 | 2.32 | 8.92% | 432,215 |