Broadwind, Inc. - Common Stock (BWEN)

2.0100
-0.1100 (-5.19%)
NASDAQ · Last Trade: Mar 22nd, 4:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Broadwind, Inc. - Common Stock (BWEN)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.102.121.942.01251,2442.01
3/19/20262.182.192.082.12160,9452.12
3/18/20262.232.242.152.21134,8492.21
3/17/20262.212.272.192.2577,0842.25
3/16/20262.192.292.172.2095,0972.20
3/13/20262.252.272.122.19176,6702.19
3/12/20262.172.292.172.25219,9972.25
3/11/20262.232.251.902.22667,6182.22
3/10/20262.382.452.292.41194,1722.41
3/09/20262.272.382.222.33141,5722.33
3/06/20262.322.352.232.31124,0002.31
3/05/20262.462.502.332.36116,9072.36
3/04/20262.492.522.422.4756,2472.47
3/03/20262.492.492.372.46104,6992.46
3/02/20262.452.562.422.4985,4752.49
2/27/20262.622.632.452.48121,5822.48
2/26/20262.652.672.602.6789,3192.67
2/25/20262.542.702.542.65213,7422.65
2/24/20262.362.542.302.52149,5512.52
2/23/20262.402.422.292.38118,3602.38
2/20/20262.402.442.382.4184,1992.41
2/19/20262.402.492.362.4491,5132.44
2/18/20262.432.492.352.4268,0872.42
2/17/20262.422.492.292.43187,3622.43
2/13/20262.382.442.342.41189,5332.41
2/12/20262.452.522.332.37124,9322.37
2/11/20262.382.462.372.44125,8712.44
2/10/20262.442.462.302.38184,2432.38
2/09/20262.242.502.242.40440,3032.40
2/06/20262.182.282.102.20686,7572.20
2/05/20262.692.722.162.181,408,3442.18
2/04/20263.203.353.033.26213,2383.26
2/03/20263.013.283.013.19199,3313.19
2/02/20263.003.142.913.00232,9633.00
1/30/20263.103.122.963.00163,5043.00
1/29/20263.173.192.943.12233,1013.12
1/28/20263.253.313.123.19116,4353.19
1/27/20263.393.393.203.24225,3173.24
1/26/20263.243.403.203.36166,9413.36
1/23/20263.353.393.213.23126,8593.23
1/22/20263.473.503.333.35140,6643.35
1/21/20263.683.723.313.46208,8393.46
1/20/20263.523.703.403.68291,7103.68
1/16/20263.443.633.353.57150,3223.57
1/15/20263.603.683.323.45350,8153.45
1/14/20263.953.993.473.60319,3453.60
1/13/20263.984.153.864.00684,4434.00
1/12/20263.613.963.613.94358,4973.94
1/09/20263.793.793.563.67216,1623.67
1/08/20263.653.823.623.75351,9193.75
1/07/20263.333.853.303.66711,6523.66
1/06/20263.223.473.213.33266,4153.33
1/05/20262.923.252.853.20306,6803.20
1/02/20262.812.962.792.88220,8902.88
12/31/20252.872.922.802.83176,7682.83
12/30/20253.013.022.872.8783,2022.87
12/29/20253.113.112.983.0084,0943.00
12/26/20253.153.153.073.1166,3703.11
12/24/20253.063.193.053.1595,6943.15
12/23/20253.203.213.063.1268,3273.12
12/22/20253.003.232.973.15308,1113.15