Broadwind, Inc. - BWEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.95	2.05	2.05	2.09	1.95	116,447
September 04, 2025	2.05	2.01	2.01	2.08	1.99	147,700
September 03, 2025	2.05	2.04	2.04	2.1	2.02	60,800
September 02, 2025	2.06	2.05	2.05	2.11	2.04	58,206
August 29, 2025	2.1	2.1	2.1	2.13	2.04	86,600
August 28, 2025	2.21	2.12	2.12	2.21	2.06	118,351
August 27, 2025	2.22	2.16	2.16	2.24	2.13	54,517
August 26, 2025	2.21	2.21	2.21	2.29	2.19	66,700
August 25, 2025	2.17	2.21	2.21	2.3	2.14	131,119
August 22, 2025	2.14	2.21	2.21	2.29	2.09	109,429
August 21, 2025	2.1	2.13	2.13	2.17	2.06	58,732
August 20, 2025	2.2	2.13	2.13	2.29	2.07	197,900
August 19, 2025	2.19	2.21	2.21	2.35	2.15	236,700
August 18, 2025	2.25	2.21	2.21	2.28	2.21	90,724
August 15, 2025	2.3	2.28	2.28	2.38	2.14	195,300
August 14, 2025	2.33	2.31	2.31	2.33	2.2	118,926
August 13, 2025	2.18	2.32	2.32	2.47	2.16	432,215
August 12, 2025	2.15	2.13	2.13	2.2	1.91	688,165
August 11, 2025	2.37	2.49	2.49	2.54	2.37	460,000
August 08, 2025	2.6	2.38	2.38	2.67	2.34	244,841
August 07, 2025	2.69	2.61	2.61	2.74	2.54	103,749
August 06, 2025	2.73	2.68	2.68	2.76	2.62	81,906
August 05, 2025	2.77	2.72	2.72	2.85	2.65	305,600
August 04, 2025	2.58	2.78	2.78	2.82	2.55	288,600
August 01, 2025	2.59	2.52	2.52	2.61	2.46	181,204
July 31, 2025	2.6	2.59	2.59	2.74	2.5	176,400
July 30, 2025	2.95	2.72	2.72	2.99	2.68	287,300
July 29, 2025	2.81	2.87	2.87	3.03	2.76	648,846
July 28, 2025	2.81	2.8	2.8	2.83	2.68	425,800
July 25, 2025	2.58	2.8	2.8	2.8	2.57	437,833
July 24, 2025	2.48	2.53	2.53	2.59	2.43	168,664
July 23, 2025	2.57	2.47	2.47	2.6	2.32	408,400
July 22, 2025	2.34	2.5	2.5	2.53	2.32	429,238
July 21, 2025	2.59	2.26	2.26	2.75	2.18	465,085
July 18, 2025	2.54	2.55	2.55	2.59	2.42	333,871
July 17, 2025	2.75	2.51	2.51	2.81	2.35	744,898
July 16, 2025	2.21	2.58	2.58	2.58	2.17	847,900
July 15, 2025	1.92	2.18	2.18	2.31	1.91	1.09M
July 14, 2025	1.88	1.89	1.89	1.9	1.84	116,419
July 11, 2025	1.85	1.88	1.88	1.88	1.84	66,300
July 10, 2025	1.87	1.88	1.88	1.88	1.85	31,037
July 09, 2025	1.82	1.88	1.85	1.88	1.79	90,756
July 08, 2025	1.8	1.82	1.82	1.86	1.79	100,954
July 07, 2025	1.85	1.8	1.8	1.86	1.77	148,152
July 03, 2025	1.86	1.84	1.84	1.96	1.81	137,136
July 02, 2025	1.8	1.87	1.85	1.87	1.8	59,347
July 01, 2025	1.81	1.8	1.8	1.82	1.79	54,715
June 30, 2025	1.84	1.81	1.81	1.88	1.8	51,200
June 27, 2025	1.89	1.85	1.85	1.89	1.81	68,001
June 26, 2025	1.88	1.9	1.9	1.91	1.81	77,647
June 25, 2025	1.87	1.87	1.87	1.95	1.85	129,135
June 24, 2025	1.83	1.87	1.87	1.87	1.8	86,800
June 23, 2025	1.77	1.79	1.79	1.79	1.73	48,300
June 20, 2025	1.8	1.77	1.77	1.84	1.73	51,500
June 18, 2025	1.82	1.79	1.79	1.82	1.76	75,815
June 17, 2025	1.85	1.81	1.81	1.9	1.81	97,600
June 16, 2025	1.81	1.87	1.87	1.89	1.78	80,899
June 13, 2025	1.89	1.77	1.77	1.89	1.77	55,000
June 12, 2025	1.88	1.89	1.89	1.91	1.83	80,313
June 11, 2025	1.87	1.88	1.88	1.92	1.87	51,400

Broadwind, Inc. (BWEN) NASDAQ