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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	3.1	3.16	3.16	3.24	2.99	200,753
December 02, 2025	3	3.05	3.05	3.1	2.95	194,193
December 01, 2025	3	2.95	2.95	3.05	2.92	265,217
November 28, 2025	3.11	3.03	3.03	3.28	2.97	286,100
November 26, 2025	2.8	3.07	3.07	3.23	2.79	847,737
November 25, 2025	2.55	2.82	2.82	2.88	2.5	334,535
November 24, 2025	2.59	2.52	2.52	2.6	2.47	207,614
November 21, 2025	2.55	2.56	2.56	2.62	2.45	159,296
November 20, 2025	2.86	2.55	2.55	2.87	2.54	370,009
November 19, 2025	2.6	2.84	2.84	2.86	2.57	365,707
November 18, 2025	2.82	2.55	2.55	2.9	2.55	552,589
November 17, 2025	2.59	2.82	2.82	2.98	2.54	713,841
November 14, 2025	2.57	2.56	2.56	2.67	2.43	341,400
November 13, 2025	2.4	2.6	2.6	2.75	2.33	1.88M
November 12, 2025	2.07	2.19	2.19	2.23	2.07	226,900
November 11, 2025	2.1	2.05	2.05	2.12	1.98	80,300
November 10, 2025	2.05	2.11	2.11	2.11	2	107,100
November 07, 2025	2.04	2	2	2.07	1.95	298,400
November 06, 2025	2.14	2.06	2.06	2.14	2.04	113,898
November 05, 2025	2.13	2.15	2.15	2.17	2.05	240,927
November 04, 2025	2.22	2.11	2.11	2.25	2.07	127,743
November 03, 2025	2.34	2.29	2.29	2.34	2.2	63,455
October 31, 2025	2.26	2.34	2.34	2.37	2.18	77,202
October 30, 2025	2.27	2.26	2.26	2.3	2.22	80,400
October 29, 2025	2.2	2.29	2.29	2.39	2.2	164,912
October 28, 2025	2.28	2.19	2.19	2.28	2.17	93,527
October 27, 2025	2.39	2.3	2.3	2.41	2.25	122,842
October 24, 2025	2.35	2.39	2.39	2.42	2.3	88,900
October 23, 2025	2.26	2.29	2.29	2.46	2.26	163,265
October 22, 2025	2.38	2.26	2.26	2.42	2.2	104,704
October 21, 2025	2.36	2.39	2.39	2.42	2.32	90,582
October 20, 2025	2.44	2.37	2.37	2.44	2.3	146,502
October 17, 2025	2.38	2.36	2.36	2.54	2.32	183,800
October 16, 2025	2.7	2.4	2.4	2.76	2.38	516,480
October 15, 2025	2.28	2.63	2.63	2.68	2.28	775,163
October 14, 2025	2.21	2.29	2.29	2.33	2.13	350,094
October 13, 2025	2.17	2.21	2.21	2.25	2.11	161,874
October 10, 2025	2.21	2.13	2.13	2.32	2.09	301,600
October 09, 2025	2.19	2.22	2.22	2.32	1.88	1.03M
October 08, 2025	2.18	2.15	2.15	2.19	2.12	1.27M
October 07, 2025	2.21	2.17	2.17	2.24	2.14	102,100
October 06, 2025	2.16	2.22	2.22	2.24	2.14	199,900
October 03, 2025	2.11	2.13	2.13	2.19	2.11	153,800
October 02, 2025	2.1	2.12	2.12	2.15	2.06	131,747
October 01, 2025	2.07	2.08	2.08	2.15	2.06	59,000
September 30, 2025	2.12	2.1	2.1	2.14	2.06	70,893
September 29, 2025	2.05	2.13	2.13	2.16	2.05	113,901
September 26, 2025	2	2.05	2.05	2.07	1.99	65,142
September 25, 2025	2.02	1.99	1.99	2.06	1.98	128,000
September 24, 2025	2.05	2.07	2.07	2.09	1.98	80,310
September 23, 2025	2.15	2.02	2.02	2.18	2.02	195,600
September 22, 2025	2.09	2.15	2.15	2.18	2.04	150,700
September 19, 2025	2.12	2.09	2.09	2.19	2.08	180,800
September 18, 2025	2.17	2.12	2.12	2.22	2.12	151,719
September 17, 2025	2.18	2.13	2.13	2.25	2.13	102,400
September 16, 2025	2.14	2.2	2.2	2.23	2.12	127,700
September 15, 2025	2.23	2.13	2.13	2.23	2.12	111,515
September 12, 2025	2.31	2.24	2.24	2.31	2.17	101,238
September 11, 2025	2.25	2.29	2.29	2.37	2.11	395,514
September 10, 2025	2.09	2.17	2.17	2.24	2.09	123,295

Broadwind, Inc. (BWEN) NASDAQ