2m 2m 2m 2m 2m 2m 2m
Broadwind (BWEN)
NASDAQ
$2.91+$0.005 (+0.17%)
Price as of Oct 23, 2026 4:41 PM EDT- $69.8MMarket Cap
- 21.34%1-Year Change
- Specialty Industrial MachineryIndustry
Broadwind (BWEN)
$2.91+$0.005 (+0.17%)
- 1 Month-32.87%Low Price$2.90High Price$4.25
- 3 Months-44.02%Low Price$2.90High Price$5.44
- 1 Year+21.34%Low Price$1.97High Price$5.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.96 | 3.04 | 2.89 | 2.90 | -1.69% | 335,327 |
10/22/2026 | 3.18 | 3.22 | 2.91 | 2.95 | -10.33% | 517,841 |
10/21/2026 | 3.25 | 3.34 | 3.21 | 3.29 | +4.78% | 321,399 |
10/20/2026 | 3.25 | 3.25 | 3.01 | 3.14 | -3.98% | 331,553 |
10/19/2026 | 3.38 | 3.38 | 3.24 | 3.27 | -0.30% | 301,159 |
10/16/2026 | 3.59 | 3.59 | 3.27 | 3.28 | -7.87% | 291,262 |
10/15/2026 | 3.55 | 3.60 | 3.43 | 3.56 | -2.47% | 345,132 |
10/14/2026 | 3.76 | 3.80 | 3.61 | 3.65 | -5.44% | 324,052 |
10/13/2026 | 3.73 | 3.87 | 3.72 | 3.86 | +1.58% | 139,031 |
10/12/2026 | 3.82 | 3.85 | 3.76 | 3.80 | -1.81% | 104,642 |
10/09/2026 | 3.90 | 3.91 | 3.82 | 3.87 | +0.26% | 51,104 |
10/08/2026 | 4.01 | 4.09 | 3.80 | 3.86 | -4.93% | 239,191 |
10/07/2026 | 4.20 | 4.22 | 4.03 | 4.06 | -4.47% | 168,527 |
10/06/2026 | 4.23 | 4.39 | 4.23 | 4.25 | +2.16% | 171,223 |
10/05/2026 | 4.25 | 4.27 | 4.08 | 4.16 | -2.12% | 102,503 |
10/02/2026 | 4.25 | 4.33 | 4.22 | 4.25 | +1.43% | 82,189 |
10/01/2026 | 4.16 | 4.25 | 4.05 | 4.19 | +0.24% | 139,382 |
09/30/2026 | 4.11 | 4.24 | 4.05 | 4.18 | +2.96% | 160,995 |
09/29/2026 | 4.25 | 4.25 | 4.00 | 4.06 | -3.79% | 242,896 |
09/28/2026 | 4.15 | 4.24 | 4.12 | 4.22 | -0.24% | 101,789 |
09/25/2026 | 4.20 | 4.30 | 4.15 | 4.23 | +1.44% | 110,763 |
09/24/2026 | 4.23 | 4.33 | 4.07 | 4.17 | -3.47% | 145,764 |
09/23/2026 | 4.36 | 4.37 | 4.20 | 4.32 | -2.04% | 95,272 |
09/22/2026 | 4.34 | 4.42 | 4.23 | 4.41 | +2.32% | 218,098 |
09/21/2026 | 4.21 | 4.39 | 4.20 | 4.31 | +0.94% | 211,784 |
09/18/2026 | 4.25 | 4.30 | 4.19 | 4.27 | +0.47% | 112,026 |
09/17/2026 | 4.13 | 4.36 | 4.13 | 4.25 | +6.78% | 180,733 |
09/16/2026 | 3.95 | 4.04 | 3.84 | 3.98 | +0.76% | 260,354 |
09/15/2026 | 3.95 | 3.99 | 3.84 | 3.95 | +0.77% | 134,367 |
09/14/2026 | 3.89 | 3.95 | 3.79 | 3.92 | -1.51% | 282,515 |
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 |