5 DAY PERFORMANCE
-45.18%
1 MONTH PERFORMANCE
-42.33%
3 MONTH PERFORMANCE
-47.52%
6 MONTH PERFORMANCE
+10.43%
YEAR-TO-DATE PERFORMANCE
-17.67%
1 YEAR PERFORMANCE
+4.95%
Broadwind Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.90 | $3.91 (0.26%) | $3.91 | $3.86 | 14.35 K | |
| 10/08/2026 | $4.01 | $3.86 (-3.74%) | $4.09 | $3.80 | 239.20 K | $90.69 M |
| 10/07/2026 | $4.20 | $4.06 (-3.33%) | $4.22 | $4.03 | 168.53 K | $95.39 M |
| 10/06/2026 | $4.23 | $4.25 (0.47%) | $4.39 | $4.22 | 171.22 K | $99.85 M |
| 10/05/2026 | $4.25 | $4.16 (-2.12%) | $4.27 | $4.08 | 102.50 K | $97.74 M |
| 10/02/2026 | $4.25 | $4.25 (0%) | $4.33 | $4.22 | 82.20 K | $99.85 M |
| 10/01/2026 | $4.16 | $4.19 (0.72%) | $4.25 | $4.05 | 139.40 K | $98.44 M |
| 09/30/2026 | $4.11 | $4.18 (1.7%) | $4.24 | $4.05 | 161.00 K | $98.20 M |
| 09/29/2026 | $4.25 | $4.06 (-4.47%) | $4.25 | $4.00 | 242.90 K | $95.39 M |
| 09/28/2026 | $4.15 | $4.22 (1.69%) | $4.24 | $4.12 | 101.80 K | $99.14 M |
| 09/25/2026 | $4.20 | $4.23 (0.71%) | $4.30 | $4.14 | 110.76 K | $99.38 M |
| 09/24/2026 | $4.23 | $4.17 (-1.42%) | $4.33 | $4.07 | 145.76 K | $97.97 M |
| 09/23/2026 | $4.36 | $4.32 (-0.92%) | $4.37 | $4.20 | 95.30 K | $101.49 M |
| 09/22/2026 | $4.34 | $4.41 (1.61%) | $4.42 | $4.22 | 218.10 K | $103.61 M |
| 09/21/2026 | $4.21 | $4.31 (2.38%) | $4.39 | $4.20 | 211.80 K | $101.26 M |
| 09/18/2026 | $4.25 | $4.27 (0.47%) | $4.30 | $4.19 | 112.03 K | $100.32 M |
| 09/17/2026 | $4.13 | $4.25 (2.91%) | $4.36 | $4.13 | 180.73 K | $99.85 M |
| 09/16/2026 | $3.95 | $3.98 (0.76%) | $4.04 | $3.84 | 260.35 K | $93.51 M |
| 09/15/2026 | $3.95 | $3.95 (0%) | $3.99 | $3.84 | 134.40 K | $92.80 M |
| 09/14/2026 | $3.89 | $3.92 (0.77%) | $3.95 | $3.79 | 282.52 K | $92.10 M |
| 09/11/2026 | $4.02 | $3.98 (-1%) | $4.07 | $3.95 | 191.91 K | $93.51 M |
| 09/10/2026 | $3.97 | $3.98 (0.25%) | $4.03 | $3.91 | 165.39 K | $93.51 M |
| 09/09/2026 | $4.09 | $4.04 (-1.22%) | $4.16 | $3.98 | 309.77 K | $94.92 M |
| 09/08/2026 | $4.16 | $4.16 (0%) | $4.26 | $4.08 | 196.89 K | $97.74 M |
| 09/04/2026 | $4.13 | $4.15 (0.48%) | $4.17 | $4.05 | 153.43 K | $97.50 M |
| 09/03/2026 | $4.11 | $4.11 (0%) | $4.16 | $4.03 | 165.00 K | $96.56 M |
| 09/02/2026 | $4.21 | $4.11 (-2.38%) | $4.22 | $4.06 | 184.52 K | $96.56 M |
| 09/01/2026 | $4.20 | $4.16 (-0.95%) | $4.24 | $4.03 | 402.82 K | $97.74 M |
| 08/31/2026 | $4.34 | $4.30 (-0.92%) | $4.52 | $4.25 | 493.27 K | $101.02 M |
| 08/28/2026 | $4.63 | $4.37 (-5.62%) | $4.71 | $4.30 | 301.77 K | $102.67 M |
| 08/27/2026 | $4.48 | $4.59 (2.46%) | $4.77 | $4.44 | 316.30 K | $107.84 M |
| 08/26/2026 | $4.36 | $4.39 (0.69%) | $4.48 | $4.33 | 251.44 K | $103.14 M |
| 08/25/2026 | $4.44 | $4.38 (-1.35%) | $4.52 | $4.33 | 252.80 K | $102.90 M |
| 08/24/2026 | $4.44 | $4.40 (-0.9%) | $4.44 | $4.28 | 288.51 K | $103.37 M |
| 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 |
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.
