Broadwind, Inc. - Common Stock (BWEN)
4.5200
-0.4700 (-9.42%)
NASDAQ· Last Trade: Aug 5th, 2:47 PM EDT
Historical Prices For Broadwind, Inc. - Common Stock (BWEN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 4.25 | 5.48 | 4.21 | 4.99 | 2,460,710 | 4.99 |
| 8/03/2026 | 3.95 | 4.20 | 3.83 | 4.08 | 839,018 | 4.08 |
| 7/31/2026 | 3.95 | 4.14 | 3.82 | 4.00 | 692,617 | 4.00 |
| 7/30/2026 | 3.58 | 4.15 | 3.58 | 3.90 | 778,666 | 3.90 |
| 7/29/2026 | 3.93 | 3.95 | 3.44 | 3.49 | 1,142,254 | 3.49 |
| 7/28/2026 | 4.56 | 4.56 | 3.86 | 3.97 | 1,241,968 | 3.97 |
| 7/27/2026 | 4.88 | 5.03 | 4.43 | 4.80 | 483,123 | 4.80 |
| 7/24/2026 | 5.13 | 5.52 | 4.72 | 4.83 | 585,404 | 4.83 |
| 7/23/2026 | 5.05 | 5.42 | 5.02 | 5.18 | 532,171 | 5.18 |
| 7/22/2026 | 5.07 | 5.25 | 4.70 | 5.03 | 494,173 | 5.03 |
| 7/21/2026 | 4.79 | 5.13 | 4.61 | 5.09 | 230,693 | 5.09 |
| 7/20/2026 | 4.89 | 5.04 | 4.72 | 4.79 | 298,410 | 4.79 |
| 7/17/2026 | 4.49 | 5.00 | 4.40 | 4.82 | 354,401 | 4.82 |
| 7/16/2026 | 4.80 | 4.90 | 4.50 | 4.61 | 339,681 | 4.61 |
| 7/15/2026 | 5.03 | 5.18 | 4.69 | 4.92 | 341,361 | 4.92 |
| 7/14/2026 | 4.34 | 5.19 | 4.34 | 5.09 | 864,834 | 5.09 |
| 7/13/2026 | 4.41 | 4.57 | 4.24 | 4.30 | 294,251 | 4.30 |
| 7/10/2026 | 4.39 | 4.61 | 4.20 | 4.42 | 691,828 | 4.42 |
| 7/09/2026 | 4.36 | 4.57 | 4.35 | 4.44 | 240,158 | 4.44 |
| 7/08/2026 | 4.02 | 4.47 | 3.94 | 4.34 | 429,714 | 4.34 |
| 7/07/2026 | 4.71 | 4.71 | 4.11 | 4.16 | 360,286 | 4.16 |
| 7/06/2026 | 4.60 | 5.01 | 4.59 | 4.77 | 302,241 | 4.77 |
| 7/02/2026 | 4.68 | 4.87 | 4.37 | 4.58 | 313,484 | 4.58 |
| 7/01/2026 | 4.77 | 4.85 | 4.58 | 4.65 | 193,298 | 4.65 |
| 6/30/2026 | 4.74 | 4.92 | 4.65 | 4.83 | 387,886 | 4.83 |
| 6/29/2026 | 4.31 | 4.74 | 4.21 | 4.71 | 305,319 | 4.71 |
| 6/26/2026 | 4.23 | 4.46 | 4.10 | 4.34 | 245,813 | 4.34 |
| 6/25/2026 | 4.58 | 4.69 | 4.29 | 4.31 | 315,488 | 4.31 |
| 6/24/2026 | 4.87 | 4.87 | 4.42 | 4.53 | 347,477 | 4.53 |
| 6/23/2026 | 4.80 | 5.08 | 4.75 | 4.85 | 329,705 | 4.85 |
| 6/22/2026 | 5.06 | 5.40 | 4.90 | 5.04 | 722,133 | 5.04 |
| 6/18/2026 | 5.03 | 5.19 | 4.94 | 5.03 | 467,145 | 5.03 |
| 6/17/2026 | 4.80 | 5.23 | 4.34 | 4.87 | 1,202,240 | 4.87 |
| 6/16/2026 | 4.00 | 5.00 | 3.98 | 4.78 | 1,363,836 | 4.78 |
| 6/15/2026 | 4.27 | 4.53 | 3.91 | 3.96 | 426,746 | 3.96 |
| 6/12/2026 | 4.18 | 4.54 | 4.01 | 4.18 | 565,840 | 4.18 |
| 6/11/2026 | 4.01 | 4.21 | 3.95 | 4.13 | 365,424 | 4.13 |
| 6/10/2026 | 4.06 | 4.39 | 3.83 | 3.96 | 570,611 | 3.96 |
| 6/09/2026 | 3.67 | 4.17 | 3.58 | 4.11 | 726,615 | 4.11 |
| 6/08/2026 | 3.89 | 3.94 | 3.66 | 3.67 | 333,801 | 3.67 |
| 6/05/2026 | 4.10 | 4.21 | 3.76 | 3.81 | 1,157,726 | 3.81 |
| 6/04/2026 | 3.97 | 4.26 | 3.90 | 4.18 | 433,248 | 4.18 |
| 6/03/2026 | 4.00 | 4.20 | 3.86 | 4.06 | 273,860 | 4.06 |
| 6/02/2026 | 3.72 | 4.13 | 3.66 | 4.02 | 443,182 | 4.02 |
| 6/01/2026 | 3.46 | 3.76 | 3.40 | 3.72 | 414,794 | 3.72 |
| 5/29/2026 | 3.63 | 3.69 | 3.37 | 3.51 | 361,159 | 3.51 |
| 5/28/2026 | 3.66 | 3.83 | 3.50 | 3.67 | 245,645 | 3.67 |
| 5/27/2026 | 3.96 | 4.13 | 3.54 | 3.64 | 589,001 | 3.64 |
| 5/26/2026 | 3.89 | 4.15 | 3.73 | 3.96 | 646,494 | 3.96 |
| 5/22/2026 | 3.49 | 4.00 | 3.37 | 3.89 | 866,497 | 3.89 |
| 5/21/2026 | 3.68 | 3.70 | 3.39 | 3.47 | 425,305 | 3.47 |
| 5/20/2026 | 3.61 | 3.97 | 3.61 | 3.76 | 563,598 | 3.76 |
| 5/19/2026 | 3.71 | 3.91 | 3.47 | 3.59 | 437,267 | 3.59 |
| 5/18/2026 | 4.43 | 4.43 | 3.66 | 3.79 | 1,298,749 | 3.79 |
| 5/15/2026 | 3.72 | 4.90 | 3.67 | 4.52 | 2,850,534 | 4.52 |
| 5/14/2026 | 3.90 | 4.36 | 3.65 | 3.82 | 1,229,082 | 3.82 |
| 5/13/2026 | 4.05 | 4.75 | 3.59 | 3.85 | 5,228,801 | 3.85 |
| 5/12/2026 | 2.38 | 4.60 | 2.23 | 4.41 | 21,577,346 | 4.41 |
| 5/11/2026 | 2.15 | 2.18 | 2.00 | 2.03 | 456,749 | 2.03 |
| 5/08/2026 | 2.13 | 2.18 | 2.03 | 2.14 | 247,681 | 2.14 |
| 5/07/2026 | 2.02 | 2.13 | 2.02 | 2.11 | 351,176 | 2.11 |
| 5/06/2026 | 2.69 | 2.75 | 1.98 | 1.98 | 1,210,511 | 1.98 |
| 5/05/2026 | 2.59 | 2.71 | 2.46 | 2.69 | 186,467 | 2.69 |