BWEN | Broadwind | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Broadwind (BWEN)

NASDAQ

$4.02+$0.04 (+0.95%)

Price as of Sep 11, 2026 7:45 PM EDT

$94.2M
Market Cap
77.68%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-25.47%

Low Price$3.98

High Price$5.38
3 Months
-3.63%

Low Price$3.49

High Price$5.44
1 Year
+77.68%

Low Price$1.97

High Price$5.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	4.02	4.07	3.95	3.98	0.00%	191,907
09/10/2026	3.97	4.03	3.91	3.98	-1.49%	165,393
09/09/2026	4.09	4.16	3.98	4.04	-2.88%	309,766
09/08/2026	4.16	4.26	4.08	4.16	+0.24%	196,648
09/04/2026	4.13	4.17	4.05	4.15	+0.97%	153,434
09/03/2026	4.11	4.16	4.03	4.11	0.00%	164,991
09/02/2026	4.21	4.23	4.06	4.11	-1.08%	184,522
09/01/2026	4.20	4.24	4.03	4.16	-3.37%	402,824
08/31/2026	4.34	4.52	4.25	4.30	-1.60%	493,269
08/28/2026	4.63	4.71	4.30	4.37	-4.79%	301,765
08/27/2026	4.48	4.77	4.44	4.59	+4.56%	316,204
08/26/2026	4.36	4.48	4.33	4.39	+0.23%	251,438
08/25/2026	4.44	4.52	4.33	4.38	-0.45%	252,799
08/24/2026	4.44	4.44	4.28	4.40	-1.35%	288,514
08/21/2026	4.60	4.66	4.30	4.46	-1.11%	398,707
08/20/2026	4.59	4.63	4.38	4.51	-3.22%	281,466
08/19/2026	4.93	4.93	4.47	4.66	-4.31%	456,439
08/18/2026	5.07	5.25	4.80	4.87	-7.59%	540,118
08/17/2026	5.53	5.58	5.15	5.27	-2.04%	550,502
08/14/2026	5.37	5.48	5.23	5.38	+1.51%	346,149
08/13/2026	5.39	5.50	5.20	5.30	-2.57%	375,280
08/12/2026	5.41	5.70	5.07	5.44	+1.87%	1,070,792
08/11/2026	4.47	5.55	4.47	5.34	+19.73%	2,236,367
08/11/2026	-$0.03 Earnings
08/10/2026	4.76	4.81	4.35	4.46	-4.29%	932,671
08/07/2026	4.52	4.82	4.42	4.66	+4.25%	720,684
08/06/2026	4.46	4.78	4.26	4.47	-0.89%	434,074
08/05/2026	4.96	4.98	4.47	4.51	-9.62%	600,483
08/04/2026	4.24	5.48	4.21	4.99	+22.30%	2,463,596
08/03/2026	3.95	4.20	3.83	4.08	+2.00%	839,379
07/31/2026	3.95	4.14	3.82	4.00	+2.56%	692,616
07/30/2026	3.58	4.15	3.58	3.90	+11.75%	780,513
07/29/2026	3.93	3.95	3.44	3.49	-12.09%	1,138,634
07/28/2026	4.56	4.56	3.86	3.97	-17.38%	1,242,033
07/27/2026	4.88	5.03	4.43	4.81	-0.52%	483,127
07/24/2026	5.13	5.52	4.72	4.83	-6.76%	585,403
07/23/2026	5.05	5.42	5.02	5.18	+2.98%	532,171
07/22/2026	5.07	5.25	4.70	5.03	-1.18%	496,240
07/21/2026	4.79	5.13	4.61	5.09	+6.26%	231,920
07/20/2026	4.89	5.04	4.72	4.79	-0.62%	298,410
07/17/2026	4.49	5.00	4.40	4.82	+4.56%	354,401
07/16/2026	4.80	4.90	4.50	4.61	-6.30%	340,344
07/15/2026	5.03	5.18	4.69	4.92	-3.34%	341,871
07/14/2026	4.34	5.19	4.34	5.09	+18.37%	831,542
07/13/2026	4.41	4.57	4.24	4.30	-2.71%	294,261
07/10/2026	4.39	4.61	4.20	4.42	-0.45%	691,828
07/09/2026	4.36	4.57	4.35	4.44	+2.30%	240,157
07/08/2026	4.02	4.47	3.94	4.34	+4.33%	429,828
07/07/2026	4.70	4.71	4.11	4.16	-12.79%	360,285
07/06/2026	4.60	5.01	4.59	4.77	+4.15%	302,748
07/02/2026	4.68	4.87	4.37	4.58	-1.51%	313,484
07/01/2026	4.77	4.85	4.58	4.65	-3.73%	193,298
06/30/2026	4.74	4.93	4.65	4.83	+2.44%	388,036
06/29/2026	4.31	4.74	4.21	4.72	+8.64%	305,327
06/26/2026	4.23	4.46	4.10	4.34	+0.70%	245,813
06/25/2026	4.58	4.69	4.29	4.31	-4.86%	315,499
06/24/2026	4.87	4.87	4.42	4.53	-6.60%	347,613
06/23/2026	4.80	5.09	4.75	4.85	-3.77%	330,108
06/22/2026	5.06	5.40	4.90	5.04	+0.20%	722,133
06/18/2026	5.03	5.19	4.94	5.03	+3.29%	467,144
06/17/2026	4.80	5.23	4.34	4.87	+1.88%	1,202,261
06/16/2026	4.00	5.00	3.98	4.78	+20.71%	1,366,267
06/15/2026	4.27	4.53	3.91	3.96	-5.26%	426,745
06/12/2026	4.18	4.54	4.01	4.18	+1.21%	565,838
06/11/2026	4.01	4.21	3.95	4.13	+4.29%	365,513
06/10/2026	4.06	4.39	3.83	3.96	-3.65%	581,377
06/09/2026	3.67	4.17	3.58	4.11	+11.99%	726,968
06/08/2026	3.89	3.94	3.66	3.67	-3.67%	333,800
06/05/2026	4.10	4.21	3.76	3.81	-8.85%	1,157,754
06/04/2026	3.97	4.26	3.90	4.18	+2.96%	433,271
06/03/2026	4.00	4.20	3.86	4.06	+1.00%	272,876
06/02/2026	3.72	4.13	3.66	4.02	+8.06%	444,129
06/01/2026	3.46	3.76	3.40	3.72	+5.98%	414,794
05/29/2026	3.63	3.69	3.37	3.51	-4.49%	361,158
05/28/2026	3.66	3.83	3.50	3.68	+0.96%	247,055
05/27/2026	3.96	4.13	3.54	3.64	-8.08%	589,025
05/26/2026	3.89	4.15	3.73	3.96	+1.80%	646,499
05/22/2026	3.49	4.00	3.37	3.89	+12.10%	866,492
05/21/2026	3.68	3.70	3.39	3.47	-7.71%	425,730
05/20/2026	3.61	3.97	3.61	3.76	+4.74%	563,627
05/19/2026	3.71	3.91	3.47	3.59	-5.28%	437,901
05/18/2026	4.43	4.43	3.66	3.79	-16.15%	1,299,407
05/15/2026	3.72	4.90	3.67	4.52	+18.32%	2,850,534
05/14/2026	3.90	4.36	3.65	3.82	-0.78%	1,232,264
05/13/2026	4.05	4.75	3.59	3.85	-12.70%	5,231,078
05/12/2026	2.38	4.60	2.23	4.41	+117.24%	21,662,611
05/12/2026	-$0.02 Earnings
05/11/2026	2.15	2.18	2.01	2.03	-5.14%	456,773
05/08/2026	2.13	2.18	2.03	2.14	+1.42%	247,680
05/07/2026	2.02	2.14	2.02	2.11	+6.57%	351,176
05/06/2026	2.69	2.75	1.98	1.98	-26.39%	1,210,517
05/05/2026	2.59	2.71	2.46	2.69	+5.91%	187,094
05/04/2026	2.60	2.64	2.50	2.54	-3.05%	90,764
05/01/2026	2.70	2.73	2.56	2.62	-1.50%	90,980
04/30/2026	2.45	2.74	2.43	2.66	+9.02%	324,552
04/29/2026	2.48	2.48	2.36	2.44	-1.61%	66,854
04/28/2026	2.59	2.65	2.45	2.48	-5.70%	115,207
04/27/2026	2.60	2.72	2.56	2.63	+1.94%	164,843
04/24/2026	2.67	2.70	2.55	2.58	-3.01%	81,013
04/23/2026	2.43	2.84	2.37	2.66	+9.92%	394,048