5 DAY PERFORMANCE
-51.96%
1 MONTH PERFORMANCE
-36.68%
3 MONTH PERFORMANCE
+18.27%
6 MONTH PERFORMANCE
-25.08%
YEAR-TO-DATE PERFORMANCE
-17.67%
1 YEAR PERFORMANCE
+25.95%
Broadwind Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.23 | $4.34 (2.6%) | $4.46 | $4.10 | 245.81 K | $101.29 M |
| 06/25/2026 | $4.58 | $4.31 (-5.9%) | $4.69 | $4.29 | 315.50 K | $100.59 M |
| 06/24/2026 | $4.87 | $4.53 (-6.98%) | $4.87 | $4.42 | 347.61 K | $105.72 M |
| 06/23/2026 | $4.80 | $4.85 (1.04%) | $5.09 | $4.75 | 330.11 K | $113.19 M |
| 06/22/2026 | $5.06 | $5.04 (-0.4%) | $5.40 | $4.90 | 722.13 K | $117.62 M |
| 06/18/2026 | $5.03 | $5.03 (0%) | $5.19 | $4.94 | 467.14 K | $117.39 M |
| 06/17/2026 | $4.80 | $4.87 (1.46%) | $5.23 | $4.34 | 1.20 M | $113.66 M |
| 06/16/2026 | $4.00 | $4.78 (19.5%) | $5.00 | $3.98 | 1.37 M | $111.56 M |
| 06/15/2026 | $4.27 | $3.96 (-7.26%) | $4.53 | $3.91 | 426.75 K | $92.42 M |
| 06/12/2026 | $4.18 | $4.18 (0%) | $4.54 | $4.01 | 565.84 K | $97.55 M |
| 06/11/2026 | $4.01 | $4.13 (2.99%) | $4.21 | $3.95 | 365.51 K | $96.39 M |
| 06/10/2026 | $4.06 | $3.96 (-2.46%) | $4.39 | $3.83 | 581.40 K | $92.42 M |
| 06/09/2026 | $3.67 | $4.11 (11.99%) | $4.17 | $3.58 | 727.00 K | $95.92 M |
| 06/08/2026 | $3.89 | $3.67 (-5.66%) | $3.94 | $3.66 | 333.80 K | $85.65 M |
| 06/05/2026 | $4.10 | $3.81 (-7.07%) | $4.21 | $3.76 | 1.16 M | $88.92 M |
| 06/04/2026 | $3.97 | $4.18 (5.29%) | $4.26 | $3.90 | 433.30 K | $97.55 M |
| 06/03/2026 | $4.00 | $4.06 (1.5%) | $4.20 | $3.86 | 274.50 K | $94.75 M |
| 06/02/2026 | $3.72 | $4.02 (8.06%) | $4.13 | $3.66 | 444.13 K | $93.82 M |
| 06/01/2026 | $3.46 | $3.72 (7.51%) | $3.76 | $3.40 | 414.79 K | $86.82 M |
| 05/29/2026 | $3.63 | $3.51 (-3.31%) | $3.69 | $3.37 | 361.16 K | $81.92 M |
| 05/28/2026 | $3.66 | $3.68 (0.55%) | $3.83 | $3.50 | 247.06 K | $85.88 M |
| 05/27/2026 | $3.96 | $3.64 (-8.08%) | $4.13 | $3.54 | 589.03 K | $84.95 M |
| 05/26/2026 | $3.89 | $3.96 (1.8%) | $4.15 | $3.73 | 646.50 K | $92.42 M |
| 05/22/2026 | $3.49 | $3.89 (11.46%) | $4.00 | $3.37 | 866.50 K | $90.78 M |
| 05/21/2026 | $3.68 | $3.47 (-5.71%) | $3.70 | $3.39 | 425.91 K | $80.98 M |
| 05/20/2026 | $3.61 | $3.76 (4.16%) | $3.97 | $3.61 | 563.63 K | $87.75 M |
| 05/19/2026 | $3.71 | $3.59 (-3.23%) | $3.91 | $3.47 | 437.90 K | $83.78 M |
| 05/18/2026 | $4.43 | $3.79 (-14.45%) | $4.43 | $3.66 | 1.30 M | $88.45 M |
| 05/15/2026 | $3.72 | $4.52 (21.51%) | $4.90 | $3.67 | 2.85 M | $105.49 M |
| 05/14/2026 | $3.90 | $3.82 (-2.05%) | $4.36 | $3.65 | 1.23 M | $89.15 M |
| 05/13/2026 | $4.05 | $3.85 (-4.94%) | $4.75 | $3.59 | 5.23 M | $89.85 M |
| 05/12/2026 | $2.38 | $4.41 (85.29%) | $4.60 | $2.23 | 21.66 M | $102.92 M |
| 05/11/2026 | $2.15 | $2.03 (-5.58%) | $2.18 | $2.01 | 456.77 K | $47.38 M |
| 05/08/2026 | $2.13 | $2.14 (0.47%) | $2.18 | $2.03 | 247.68 K | $49.94 M |
| 05/07/2026 | $2.02 | $2.11 (4.46%) | $2.13 | $2.02 | 351.20 K | $49.24 M |
| 05/06/2026 | $2.69 | $1.98 (-26.39%) | $2.75 | $1.98 | 1.21 M | $46.21 M |
| 05/05/2026 | $2.59 | $2.69 (3.86%) | $2.71 | $2.46 | 187.10 K | $62.78 M |
| 05/04/2026 | $2.60 | $2.54 (-2.31%) | $2.64 | $2.50 | 90.80 K | $59.28 M |
| 05/01/2026 | $2.70 | $2.62 (-2.96%) | $2.73 | $2.56 | 91.00 K | $61.15 M |
| 04/30/2026 | $2.45 | $2.66 (8.57%) | $2.74 | $2.43 | 324.60 K | $62.08 M |
| 04/29/2026 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.36 | 67.00 K | $56.94 M |
| 04/28/2026 | $2.59 | $2.48 (-4.25%) | $2.65 | $2.45 | 115.21 K | $57.88 M |
| 04/27/2026 | $2.60 | $2.63 (1.15%) | $2.72 | $2.56 | 164.85 K | $61.38 M |
| 04/24/2026 | $2.67 | $2.58 (-3.37%) | $2.70 | $2.55 | 81.01 K | $60.21 M |
| 04/23/2026 | $2.43 | $2.66 (9.47%) | $2.84 | $2.37 | 394.05 K | $62.08 M |
| 04/22/2026 | $2.38 | $2.42 (1.68%) | $2.45 | $2.35 | 82.84 K | $56.48 M |
| 04/21/2026 | $2.50 | $2.32 (-7.2%) | $2.50 | $2.29 | 161.70 K | $54.14 M |
| 04/20/2026 | $2.27 | $2.50 (10.13%) | $2.55 | $2.21 | 386.30 K | $58.35 M |
| 04/17/2026 | $2.26 | $2.34 (3.54%) | $2.38 | $2.22 | 122.90 K | $54.61 M |
| 04/16/2026 | $2.26 | $2.24 (-0.88%) | $2.29 | $2.19 | 81.71 K | $52.28 M |
| 04/15/2026 | $2.20 | $2.24 (1.82%) | $2.25 | $2.14 | 69.12 K | $52.28 M |
| 04/14/2026 | $2.11 | $2.19 (3.79%) | $2.21 | $2.09 | 88.20 K | $51.11 M |
| 04/13/2026 | $2.12 | $2.09 (-1.42%) | $2.16 | $2.09 | 83.90 K | $48.78 M |
| 04/10/2026 | $2.14 | $2.12 (-0.93%) | $2.17 | $2.06 | 130.01 K | $49.48 M |
| 04/09/2026 | $2.05 | $2.11 (2.93%) | $2.15 | $2.02 | 153.23 K | $49.24 M |
| 04/08/2026 | $2.10 | $2.02 (-3.81%) | $2.18 | $2.01 | 97.30 K | $47.14 M |
| 04/07/2026 | $2.05 | $2.05 (0%) | $2.12 | $2.01 | 70.91 K | $47.84 M |
| 04/06/2026 | $2.04 | $2.08 (1.96%) | $2.11 | $2.01 | 48.42 K | $48.54 M |
| 04/02/2026 | $2.00 | $2.04 (2%) | $2.11 | $1.97 | 47.60 K | $47.61 M |
| 04/01/2026 | $2.13 | $2.05 (-3.76%) | $2.21 | $2.05 | 140.25 K | $47.84 M |
| 03/31/2026 | $1.97 | $2.08 (5.58%) | $2.12 | $1.97 | 106.73 K | $48.54 M |
| 03/30/2026 | $1.96 | $1.97 (0.51%) | $2.05 | $1.93 | 103.02 K | $45.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
