Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	3.230	3.249	3.030	3.100	110,866	-0.13(-4.02%)
Dec 04, 2025	3.130	3.270	3.110	3.230	133,155	+0.07(+2.22%)
Dec 03, 2025	3.100	3.240	2.990	3.160	200,674	+0.11(+3.61%)
Dec 02, 2025	3.000	3.100	2.950	3.050	194,191	+0.10(+3.39%)
Dec 01, 2025	3.000	3.053	2.920	2.950	265,217	-0.08(-2.64%)
Nov 28, 2025	3.110	3.280	2.970	3.030	286,081	-0.04(-1.30%)
Nov 26, 2025	2.800	3.239	2.785	3.070	899,264	+0.25(+8.87%)
Nov 25, 2025	2.530	2.880	2.500	2.820	334,035	+0.30(+11.90%)
Nov 24, 2025	2.570	2.620	2.460	2.520	207,619	-0.04(-1.56%)
Nov 21, 2025	2.550	2.615	2.450	2.560	159,296	+0.01(+0.39%)
Nov 20, 2025	2.860	2.870	2.540	2.550	369,649	-0.29(-10.21%)
Nov 19, 2025	2.600	2.860	2.569	2.840	365,707	+0.29(+11.37%)
Nov 18, 2025	2.820	2.900	2.550	2.550	552,441	-0.27(-9.57%)
Nov 17, 2025	2.590	2.980	2.540	2.820	700,348	+0.26(+10.16%)
Nov 14, 2025	2.570	2.670	2.430	2.560	341,377	-0.04(-1.54%)
Nov 13, 2025	2.400	2.750	2.310	2.600	1,888,878	+0.41(+18.72%)
Nov 12, 2025	2.070	2.229	2.070	2.190	226,911	+0.14(+6.83%)
Nov 11, 2025	2.100	2.120	1.980	2.050	80,253	-0.06(-2.84%)
Nov 10, 2025	2.050	2.112	2.000	2.110	107,076	+0.11(+5.50%)
Nov 07, 2025	2.040	2.070	1.952	2.000	298,486	-0.06(-2.91%)
Nov 06, 2025	2.140	2.140	2.040	2.060	111,910	-0.09(-4.19%)
Nov 05, 2025	2.130	2.172	2.050	2.150	240,402	+0.04(+1.90%)
Nov 04, 2025	2.220	2.250	2.070	2.110	127,699	-0.18(-7.86%)
Nov 03, 2025	2.340	2.340	2.200	2.290	63,446	-0.05(-2.14%)
Oct 31, 2025	2.260	2.370	2.180	2.340	77,202	+0.08(+3.54%)
Oct 30, 2025	2.270	2.300	2.220	2.260	80,399	-0.03(-1.31%)
Oct 29, 2025	2.200	2.391	2.200	2.290	164,902	+0.10(+4.57%)
Oct 28, 2025	2.280	2.280	2.166	2.190	93,527	-0.11(-4.78%)
Oct 27, 2025	2.390	2.410	2.254	2.300	122,842	-0.09(-3.77%)
Oct 24, 2025	2.350	2.425	2.300	2.390	88,861	+0.10(+4.37%)
Oct 23, 2025	2.260	2.460	2.260	2.290	163,593	+0.03(+1.33%)
Oct 22, 2025	2.380	2.423	2.201	2.260	104,694	-0.13(-5.44%)
Oct 21, 2025	2.360	2.425	2.320	2.390	90,582	+0.02(+0.84%)
Oct 20, 2025	2.440	2.440	2.300	2.370	146,502	+0.01(+0.42%)
Oct 17, 2025	2.380	2.540	2.320	2.360	183,774	-0.04(-1.67%)
Oct 16, 2025	2.700	2.760	2.380	2.400	516,209	-0.23(-8.75%)
Oct 15, 2025	2.280	2.680	2.280	2.630	816,435	+0.34(+14.85%)
Oct 14, 2025	2.210	2.330	2.130	2.290	334,888	+0.08(+3.62%)
Oct 13, 2025	2.170	2.250	2.111	2.210	161,834	+0.08(+3.76%)
Oct 10, 2025	2.210	2.320	2.090	2.130	301,576	-0.09(-4.05%)
Oct 09, 2025	2.190	2.320	1.880	2.220	1,032,859	+0.07(+3.26%)
Oct 08, 2025	2.180	2.190	2.120	2.150	1,203,240	-0.02(-0.92%)
Oct 07, 2025	2.210	2.239	2.140	2.170	102,076	-0.05(-2.25%)
Oct 06, 2025	2.160	2.240	2.140	2.220	199,625	+0.09(+4.23%)
Oct 03, 2025	2.110	2.190	2.110	2.130	153,779	+0.01(+0.47%)
Oct 02, 2025	2.100	2.153	2.060	2.120	131,747	+0.04(+1.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Broadwind, Inc. - Common Stock (NQ:BWEN)

Historical Prices

Starting at $3.75/week.

Subscribe Today