Broadwind, Inc. BWEN
2.37 USD -0.15 (-5.77%)
Regular-session close
2.38 +0.01 +0.40%
After hours · Nov 13, 4:58 PM ET
2.31 Day range 2.52
1.97 52-week range 5.44
- YTD
- -16.25%
- 1 year
- -8.85%
BWEN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.58 | 2.58 | 2.31 | 2.37 | -0.15 | -5.95% | 399,359 |
| Nov 12, 2026 | 2.76 | 2.88 | 2.47 | 2.52 | -0.46 | -15.44% | 652,800 |
| Nov 11, 2026 | 2.94 | 3.11 | 2.90 | 2.98 | +0.02 | +0.68% | 411,200 |
| Nov 10, 2026 | 2.83 | 2.99 | 2.75 | 2.96 | +0.13 | +4.59% | 431,200 |
| Nov 9, 2026 | 2.75 | 2.91 | 2.75 | 2.83 | +0.14 | +5.20% | 262,700 |
| Nov 6, 2026 | 2.68 | 2.79 | 2.65 | 2.69 | +0.05 | +1.89% | 166,000 |
| Nov 5, 2026 | 2.99 | 2.99 | 2.56 | 2.64 | -0.35 | -11.71% | 414,900 |
| Nov 4, 2026 | 3.16 | 3.25 | 2.90 | 2.99 | -0.18 | -5.68% | 520,100 |
| Nov 3, 2026 | 2.85 | 3.65 | 2.85 | 3.17 | +0.36 | +12.81% | 3,009,800 |
| Nov 2, 2026 | 2.91 | 2.97 | 2.78 | 2.81 | -0.10 | -3.44% | 166,800 |
| Oct 30, 2026 | 3.07 | 3.12 | 2.78 | 2.91 | -0.26 | -8.20% | 363,900 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.14 | 3.17 | -0.07 | -2.16% | 110,100 |
| Oct 28, 2026 | 3.07 | 3.25 | 3.03 | 3.24 | +0.17 | +5.54% | 183,900 |
| Oct 27, 2026 | 3.04 | 3.11 | 2.97 | 3.07 | +0.07 | +2.33% | 100,900 |
| Oct 26, 2026 | 2.90 | 3.01 | 2.88 | 3.00 | +0.10 | +3.45% | 202,500 |
| Oct 23, 2026 | 2.96 | 3.04 | 2.89 | 2.90 | -0.05 | -1.69% | 335,900 |
| Oct 22, 2026 | 3.18 | 3.22 | 2.91 | 2.95 | -0.34 | -10.33% | 517,700 |
| Oct 21, 2026 | 3.25 | 3.34 | 3.21 | 3.29 | +0.15 | +4.78% | 320,800 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.01 | 3.14 | -0.13 | -3.98% | 325,400 |
| Oct 19, 2026 | 3.38 | 3.38 | 3.24 | 3.27 | -0.01 | -0.30% | 301,000 |
| Oct 16, 2026 | 3.59 | 3.59 | 3.27 | 3.28 | -0.28 | -7.87% | 290,100 |
| Oct 15, 2026 | 3.55 | 3.60 | 3.43 | 3.56 | -0.09 | -2.47% | 345,100 |
| Oct 14, 2026 | 3.76 | 3.80 | 3.61 | 3.65 | -0.21 | -5.44% | 323,700 |
| Oct 13, 2026 | 3.73 | 3.87 | 3.72 | 3.86 | +0.06 | +1.58% | 139,000 |
| Oct 12, 2026 | 3.82 | 3.85 | 3.76 | 3.80 | -0.07 | -1.81% | 104,600 |
| Oct 9, 2026 | 3.90 | 3.91 | 3.82 | 3.87 | +0.01 | +0.26% | 51,100 |
| Oct 8, 2026 | 4.01 | 4.09 | 3.80 | 3.86 | -0.20 | -4.93% | 239,200 |
| Oct 7, 2026 | 4.20 | 4.22 | 4.03 | 4.06 | -0.19 | -4.47% | 168,000 |
| Oct 6, 2026 | 4.23 | 4.39 | 4.23 | 4.25 | +0.09 | +2.16% | 171,200 |
| Oct 5, 2026 | 4.25 | 4.27 | 4.08 | 4.16 | -0.09 | -2.12% | 102,200 |
| Oct 2, 2026 | 4.25 | 4.33 | 4.22 | 4.25 | +0.06 | +1.43% | 82,200 |
| Oct 1, 2026 | 4.16 | 4.25 | 4.05 | 4.19 | +0.01 | +0.24% | 139,400 |
| Sep 30, 2026 | 4.11 | 4.24 | 4.05 | 4.18 | +0.12 | +2.96% | 161,000 |
| Sep 29, 2026 | 4.25 | 4.25 | 4.00 | 4.06 | -0.16 | -3.79% | 242,900 |
| Sep 28, 2026 | 4.15 | 4.24 | 4.12 | 4.22 | -0.01 | -0.24% | 101,800 |
| Sep 25, 2026 | 4.20 | 4.30 | 4.15 | 4.23 | +0.06 | +1.44% | 110,700 |
| Sep 24, 2026 | 4.23 | 4.33 | 4.07 | 4.17 | -0.15 | -3.47% | 145,700 |
| Sep 23, 2026 | 4.36 | 4.37 | 4.20 | 4.32 | -0.09 | -2.04% | 95,300 |
| Sep 22, 2026 | 4.34 | 4.42 | 4.23 | 4.41 | +0.10 | +2.32% | 217,300 |
| Sep 21, 2026 | 4.21 | 4.39 | 4.20 | 4.31 | +0.04 | +0.94% | 211,800 |
| Sep 18, 2026 | 4.25 | 4.30 | 4.19 | 4.27 | +0.02 | +0.47% | 112,000 |
| Sep 17, 2026 | 4.13 | 4.36 | 4.13 | 4.25 | +0.27 | +6.78% | 180,500 |
| Sep 16, 2026 | 3.95 | 4.04 | 3.84 | 3.98 | +0.03 | +0.76% | 256,700 |
| Sep 15, 2026 | 3.95 | 3.99 | 3.84 | 3.95 | +0.03 | +0.77% | 134,400 |
| Sep 14, 2026 | 3.89 | 3.95 | 3.79 | 3.92 | -0.06 | -1.51% | 282,500 |
| Sep 11, 2026 | 4.02 | 4.07 | 3.95 | 3.98 | 0.00 | 0.00% | 191,300 |
| Sep 10, 2026 | 3.97 | 4.03 | 3.91 | 3.98 | -0.06 | -1.49% | 165,300 |
| Sep 9, 2026 | 4.09 | 4.16 | 3.98 | 4.04 | -0.12 | -2.88% | 309,400 |
| Sep 8, 2026 | 4.16 | 4.26 | 4.08 | 4.16 | +0.01 | +0.24% | 196,600 |
| Sep 4, 2026 | 4.13 | 4.17 | 4.05 | 4.15 | +0.04 | +0.97% | 153,000 |
| Sep 3, 2026 | 4.11 | 4.16 | 4.03 | 4.11 | 0.00 | 0.00% | 165,000 |
| Sep 2, 2026 | 4.21 | 4.23 | 4.06 | 4.11 | -0.05 | -1.20% | 184,500 |
| Sep 1, 2026 | 4.20 | 4.24 | 4.03 | 4.16 | -0.14 | -3.26% | 402,300 |
| Aug 31, 2026 | 4.34 | 4.52 | 4.25 | 4.30 | -0.07 | -1.60% | 493,200 |
| Aug 28, 2026 | 4.63 | 4.71 | 4.30 | 4.37 | -0.22 | -4.79% | 301,600 |
| Aug 27, 2026 | 4.48 | 4.77 | 4.44 | 4.59 | +0.20 | +4.56% | 316,300 |
| Aug 26, 2026 | 4.36 | 4.48 | 4.33 | 4.39 | +0.01 | +0.23% | 251,300 |
| Aug 25, 2026 | 4.44 | 4.52 | 4.33 | 4.38 | -0.02 | -0.45% | 252,000 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.28 | 4.40 | -0.06 | -1.35% | 288,400 |
| Aug 21, 2026 | 4.60 | 4.66 | 4.30 | 4.46 | -0.05 | -1.11% | 398,600 |
| Aug 20, 2026 | 4.59 | 4.63 | 4.38 | 4.51 | -0.15 | -3.22% | 281,500 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.47 | 4.66 | -0.21 | -4.31% | 456,400 |
| Aug 18, 2026 | 5.07 | 5.25 | 4.80 | 4.87 | -0.40 | -7.59% | 539,900 |
| Aug 17, 2026 | 5.53 | 5.58 | 5.15 | 5.27 | -0.11 | -2.04% | 550,300 |
| Aug 14, 2026 | 5.37 | 5.48 | 5.23 | 5.38 | +0.08 | +1.51% | 346,100 |
65 days, newest first. Daily bars as drawn on the BWEN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.