Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.870 +0.080 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 1.540 1.570 1.520 1.530 19,793 -0.03(-1.92%)
Apr 30, 2025 1.510 1.568 1.490 1.560 73,949 +0.05(+3.31%)
Apr 29, 2025 1.500 1.530 1.501 1.510 23,550 +0.00(+0.00%)
Apr 28, 2025 1.530 1.570 1.490 1.510 40,355 +0.02(+1.34%)
Apr 25, 2025 1.540 1.570 1.490 1.490 153,799 -0.04(-2.61%)
Apr 24, 2025 1.580 1.620 1.500 1.530 171,154 -0.05(-3.16%)
Apr 23, 2025 1.700 1.720 1.580 1.580 95,663 -0.12(-7.06%)
Apr 22, 2025 1.680 1.710 1.650 1.700 70,927 +0.04(+2.41%)
Apr 21, 2025 1.670 1.720 1.645 1.660 85,261 -0.02(-1.19%)
Apr 17, 2025 1.640 1.690 1.620 1.680 106,445 +0.03(+1.82%)
Apr 16, 2025 1.570 1.655 1.540 1.650 132,947 +0.08(+5.10%)
Apr 15, 2025 1.540 1.580 1.520 1.570 46,366 +0.05(+3.29%)
Apr 14, 2025 1.570 1.570 1.510 1.520 42,265 -0.01(-0.65%)
Apr 11, 2025 1.560 1.570 1.530 1.530 81,175 -0.03(-1.92%)
Apr 10, 2025 1.600 1.600 1.510 1.560 104,526 -0.05(-3.11%)
Apr 09, 2025 1.550 1.678 1.545 1.610 138,585 +0.07(+4.55%)
Apr 08, 2025 1.610 1.610 1.530 1.540 53,294 -0.06(-3.75%)
Apr 07, 2025 1.490 1.626 1.490 1.600 164,888 +0.02(+1.27%)
Apr 04, 2025 1.500 1.600 1.500 1.580 125,338 +0.02(+1.28%)
Apr 03, 2025 1.490 1.560 1.455 1.560 101,771 +0.08(+5.41%)
Apr 02, 2025 1.480 1.490 1.460 1.480 60,767 +0.01(+0.68%)
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.