Skip to main content

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

1.808 -0.002 (-0.14%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.840 1.880 1.800 1.810 51,196 -0.04(-2.16%)
Jun 27, 2025 1.890 1.890 1.810 1.850 68,001 -0.05(-2.63%)
Jun 26, 2025 1.880 1.910 1.810 1.900 77,647 +0.03(+1.60%)
Jun 25, 2025 1.870 1.950 1.845 1.870 129,135 +0.00(+0.00%)
Jun 24, 2025 1.830 1.870 1.800 1.870 86,781 +0.08(+4.47%)
Jun 23, 2025 1.770 1.790 1.730 1.790 48,270 +0.02(+1.13%)
Jun 20, 2025 1.800 1.840 1.731 1.770 51,461 -0.02(-1.12%)
Jun 18, 2025 1.820 1.820 1.762 1.790 75,815 -0.02(-1.10%)
Jun 17, 2025 1.850 1.899 1.805 1.810 97,570 -0.06(-3.21%)
Jun 16, 2025 1.810 1.890 1.780 1.870 80,899 +0.10(+5.65%)
Jun 13, 2025 1.890 1.890 1.770 1.770 54,984 -0.12(-6.35%)
Jun 12, 2025 1.880 1.905 1.830 1.890 80,313 +0.01(+0.53%)
Jun 11, 2025 1.870 1.919 1.870 1.880 51,369 -0.02(-0.79%)
Jun 10, 2025 1.970 1.970 1.850 1.895 63,778 -0.06(-3.32%)
Jun 09, 2025 1.890 1.990 1.870 1.960 288,402 +0.13(+7.10%)
Jun 06, 2025 1.830 1.880 1.810 1.830 89,834 +0.02(+1.10%)
Jun 05, 2025 1.780 1.950 1.780 1.810 332,159 +0.12(+7.10%)
Jun 04, 2025 1.740 1.774 1.680 1.690 95,174 -0.07(-3.98%)
Jun 03, 2025 1.640 1.800 1.640 1.760 150,812 +0.10(+6.02%)
Jun 02, 2025 1.680 1.680 1.640 1.660 53,052 +0.00(+0.00%)
May 30, 2025 1.659 1.660 1.625 1.660 57,861 -0.01(-0.60%)
May 29, 2025 1.690 1.750 1.635 1.670 92,305 -0.03(-1.76%)
May 28, 2025 1.720 1.760 1.700 1.700 37,731 -0.02(-1.16%)
May 27, 2025 1.720 1.760 1.700 1.720 49,262 +0.00(+0.00%)
May 23, 2025 1.730 1.766 1.720 1.720 38,453 -0.03(-1.71%)
May 22, 2025 1.800 1.836 1.740 1.750 66,361 -0.05(-2.78%)
May 21, 2025 1.740 1.840 1.740 1.800 54,319 +0.02(+1.12%)
May 20, 2025 1.810 1.850 1.770 1.780 55,410 -0.05(-2.73%)
May 19, 2025 1.870 1.875 1.780 1.830 51,338 -0.05(-2.66%)
May 16, 2025 1.880 2.020 1.880 1.880 264,849 -0.01(-0.53%)
May 15, 2025 1.680 1.900 1.680 1.890 458,546 +0.23(+13.86%)
May 14, 2025 1.680 1.810 1.660 1.660 226,016 +0.01(+0.61%)
May 13, 2025 1.550 1.800 1.450 1.650 632,993 +0.04(+2.48%)
May 12, 2025 1.640 1.640 1.610 1.610 69,825 -0.01(-0.62%)
May 09, 2025 1.630 1.640 1.580 1.620 34,981 +0.02(+1.25%)
May 08, 2025 1.600 1.620 1.590 1.600 27,428 +0.02(+1.27%)
May 07, 2025 1.530 1.610 1.485 1.580 97,144 +0.08(+5.33%)
May 06, 2025 1.540 1.560 1.496 1.500 29,297 -0.04(-2.60%)
May 05, 2025 1.520 1.570 1.520 1.540 49,400 +0.00(+0.00%)
May 02, 2025 1.540 1.566 1.520 1.540 57,172 +0.01(+0.65%)
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 following
Privacy Policy and Terms Of Service.