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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	1.96	2.12	2.12	2.12	1.96	115,500
September 08, 2025	2	1.97	1.97	2.04	1.96	72,026
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

Broadwind, Inc. (BWEN) NASDAQ