Broadwind, Inc. - Common Stock (BWEN)

2.6100
-0.0500 (-1.88%)
NASDAQ · Last Trade: May 1st, 12:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20262.452.742.432.66324,5522.66
4/29/20262.482.482.362.4466,9962.44
4/28/20262.592.652.452.48115,1092.48
4/27/20262.602.722.562.63164,8492.63
4/24/20262.672.702.552.5881,0142.58
4/23/20262.432.842.372.66394,0472.66
4/22/20262.382.452.352.4282,8432.42
4/21/20262.502.502.292.32161,7012.32
4/20/20262.272.552.212.50386,2972.50
4/17/20262.262.382.222.34122,8612.34
4/16/20262.262.292.192.2481,7142.24
4/15/20262.202.252.142.2467,6592.24
4/14/20262.112.212.092.1988,1752.19
4/13/20262.122.162.092.0979,5622.09
4/10/20262.142.172.062.12130,0122.12
4/09/20262.052.152.022.11153,2372.11
4/08/20262.102.182.012.0297,2672.02
4/07/20262.052.122.012.0570,4132.05
4/06/20262.042.112.012.0848,4162.08
4/02/20262.002.111.972.0447,5842.04
4/01/20262.132.212.052.05140,2512.05
3/31/20261.972.121.972.08106,7332.08
3/30/20261.962.051.931.97103,0231.97
3/27/20262.012.011.921.9781,6781.97
3/26/20262.032.091.972.0284,5142.02
3/25/20262.112.152.062.0687,5742.06
3/24/20262.072.162.052.0588,3652.05
3/23/20262.042.132.022.0992,2982.09
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
3/10/20262.382.452.292.41194,0682.41
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