5 DAY PERFORMANCE
-52.16%
1 MONTH PERFORMANCE
-55.02%
3 MONTH PERFORMANCE
-40.10%
6 MONTH PERFORMANCE
-2.10%
YEAR-TO-DATE PERFORMANCE
-17.67%
1 YEAR PERFORMANCE
+5.43%
Broadwind Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.60 | $4.46 (-3.04%) | $4.66 | $4.30 | 398.71 K | $104.78 M |
| 08/20/2026 | $4.59 | $4.51 (-1.74%) | $4.63 | $4.38 | 281.50 K | $105.96 M |
| 08/19/2026 | $4.93 | $4.66 (-5.48%) | $4.93 | $4.47 | 456.44 K | $109.48 M |
| 08/18/2026 | $5.07 | $4.87 (-3.94%) | $5.25 | $4.80 | 540.12 K | $114.42 M |
| 08/17/2026 | $5.53 | $5.27 (-4.7%) | $5.58 | $5.15 | 550.50 K | $123.81 M |
| 08/14/2026 | $5.37 | $5.38 (0.19%) | $5.48 | $5.23 | 346.15 K | $126.40 M |
| 08/13/2026 | $5.39 | $5.30 (-1.67%) | $5.50 | $5.20 | 375.30 K | $124.52 M |
| 08/12/2026 | $5.41 | $5.44 (0.55%) | $5.70 | $5.07 | 1.07 M | $127.81 M |
| 08/11/2026 | $4.47 | $5.34 (19.46%) | $5.55 | $4.47 | 2.24 M | $125.46 M |
| 08/10/2026 | $4.76 | $4.46 (-6.3%) | $4.81 | $4.35 | 932.70 K | $104.78 M |
| 08/07/2026 | $4.52 | $4.66 (3.1%) | $4.82 | $4.42 | 720.68 K | $109.48 M |
| 08/06/2026 | $4.46 | $4.47 (0.22%) | $4.78 | $4.26 | 434.07 K | $104.32 M |
| 08/05/2026 | $4.96 | $4.51 (-9.07%) | $4.98 | $4.47 | 600.48 K | $105.25 M |
| 08/04/2026 | $4.24 | $4.99 (17.69%) | $5.48 | $4.21 | 2.46 M | $116.46 M |
| 08/03/2026 | $3.95 | $4.08 (3.29%) | $4.20 | $3.83 | 839.40 K | $95.22 M |
| 07/31/2026 | $3.95 | $4.00 (1.27%) | $4.14 | $3.82 | 692.62 K | $93.35 M |
| 07/30/2026 | $3.58 | $3.90 (8.94%) | $4.15 | $3.58 | 780.51 K | $91.02 M |
| 07/29/2026 | $3.93 | $3.49 (-11.2%) | $3.95 | $3.44 | 1.14 M | $81.45 M |
| 07/28/2026 | $4.56 | $3.97 (-12.94%) | $4.56 | $3.86 | 1.24 M | $92.65 M |
| 07/27/2026 | $4.88 | $4.81 (-1.43%) | $5.03 | $4.43 | 483.13 K | $112.26 M |
| 07/24/2026 | $5.13 | $4.83 (-5.85%) | $5.52 | $4.72 | 585.40 K | $112.72 M |
| 07/23/2026 | $5.05 | $5.18 (2.57%) | $5.42 | $5.02 | 532.17 K | $120.89 M |
| 07/22/2026 | $5.07 | $5.03 (-0.79%) | $5.25 | $4.70 | 496.24 K | $117.39 M |
| 07/21/2026 | $4.79 | $5.09 (6.26%) | $5.13 | $4.61 | 231.92 K | $118.79 M |
| 07/20/2026 | $4.89 | $4.79 (-2.04%) | $5.04 | $4.72 | 298.41 K | $111.79 M |
| 07/17/2026 | $4.49 | $4.82 (7.35%) | $5.00 | $4.40 | 354.40 K | $112.49 M |
| 07/16/2026 | $4.80 | $4.61 (-3.96%) | $4.90 | $4.50 | 340.34 K | $107.59 M |
| 07/15/2026 | $5.03 | $4.92 (-2.19%) | $5.18 | $4.69 | 341.90 K | $114.82 M |
| 07/14/2026 | $4.34 | $5.09 (17.28%) | $5.19 | $4.34 | 866.00 K | $118.79 M |
| 07/13/2026 | $4.41 | $4.30 (-2.49%) | $4.57 | $4.24 | 294.26 K | $100.35 M |
| 07/10/2026 | $4.39 | $4.42 (0.68%) | $4.61 | $4.20 | 691.83 K | $103.15 M |
| 07/09/2026 | $4.36 | $4.44 (1.83%) | $4.57 | $4.35 | 240.20 K | $103.62 M |
| 07/08/2026 | $4.02 | $4.34 (7.96%) | $4.47 | $3.94 | 429.83 K | $101.29 M |
| 07/07/2026 | $4.70 | $4.16 (-11.49%) | $4.71 | $4.11 | 360.30 K | $97.09 M |
| 07/06/2026 | $4.60 | $4.77 (3.7%) | $5.01 | $4.59 | 302.75 K | $111.32 M |
| 07/02/2026 | $4.68 | $4.58 (-2.14%) | $4.87 | $4.37 | 313.50 K | $106.89 M |
| 07/01/2026 | $4.77 | $4.65 (-2.52%) | $4.85 | $4.58 | 193.30 K | $108.52 M |
| 06/30/2026 | $4.74 | $4.83 (1.9%) | $4.93 | $4.65 | 388.04 K | $112.72 M |
| 06/29/2026 | $4.31 | $4.72 (9.51%) | $4.74 | $4.21 | 305.33 K | $110.16 M |
| 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 |
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.
