5 DAY PERFORMANCE
-32.59%
1 MONTH PERFORMANCE
+6.50%
3 MONTH PERFORMANCE
+8.12%
6 MONTH PERFORMANCE
+16.39%
YEAR-TO-DATE PERFORMANCE
+13.30%
1 YEAR PERFORMANCE
+18.99%
Broadwind, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.10 | $3.09 (-0.48%) | $3.15 | $3.03 | 89.41 K | $70.82 M |
| 12/05/2025 | $3.23 | $3.10 (-4.02%) | $3.25 | $3.03 | 110.87 K | $70.60 M |
| 12/04/2025 | $3.13 | $3.23 (3.19%) | $3.27 | $3.11 | 133.16 K | $73.56 M |
| 12/03/2025 | $3.10 | $3.16 (1.94%) | $3.24 | $2.99 | 200.75 K | $71.96 M |
| 12/02/2025 | $3.00 | $3.05 (1.67%) | $3.10 | $2.95 | 194.20 K | $69.46 M |
| 12/01/2025 | $3.00 | $2.95 (-1.67%) | $3.05 | $2.92 | 265.22 K | $67.18 M |
| 11/28/2025 | $3.11 | $3.03 (-2.57%) | $3.28 | $2.97 | 286.10 K | $69.00 M |
| 11/26/2025 | $2.80 | $3.07 (9.64%) | $3.24 | $2.79 | 899.30 K | $69.91 M |
| 11/25/2025 | $2.53 | $2.82 (11.46%) | $2.88 | $2.50 | 334.54 K | $64.22 M |
| 11/24/2025 | $2.57 | $2.52 (-1.95%) | $2.62 | $2.46 | 207.66 K | $57.39 M |
| 11/21/2025 | $2.55 | $2.56 (0.39%) | $2.62 | $2.45 | 159.30 K | $58.30 M |
| 11/20/2025 | $2.86 | $2.55 (-10.84%) | $2.87 | $2.54 | 370.01 K | $58.07 M |
| 11/19/2025 | $2.60 | $2.84 (9.23%) | $2.86 | $2.57 | 366.80 K | $64.68 M |
| 11/18/2025 | $2.82 | $2.55 (-9.57%) | $2.90 | $2.55 | 552.59 K | $58.07 M |
| 11/17/2025 | $2.59 | $2.82 (8.88%) | $2.98 | $2.54 | 713.84 K | $64.22 M |
| 11/14/2025 | $2.57 | $2.56 (-0.39%) | $2.67 | $2.43 | 341.40 K | $58.30 M |
| 11/13/2025 | $2.40 | $2.60 (8.33%) | $2.75 | $2.31 | 1.89 M | $59.21 M |
| 11/12/2025 | $2.07 | $2.19 (5.8%) | $2.23 | $2.07 | 227.06 K | $49.87 M |
| 11/11/2025 | $2.10 | $2.05 (-2.38%) | $2.12 | $1.98 | 80.30 K | $46.68 M |
| 11/10/2025 | $2.05 | $2.11 (2.93%) | $2.11 | $2.00 | 107.10 K | $48.05 M |
| 11/07/2025 | $2.04 | $2.00 (-1.96%) | $2.07 | $1.95 | 298.49 K | $45.55 M |
| 11/06/2025 | $2.14 | $2.06 (-3.74%) | $2.14 | $2.04 | 113.90 K | $46.91 M |
| 11/05/2025 | $2.13 | $2.15 (0.94%) | $2.17 | $2.05 | 240.93 K | $48.96 M |
| 11/04/2025 | $2.22 | $2.11 (-4.95%) | $2.25 | $2.07 | 127.74 K | $48.05 M |
| 11/03/2025 | $2.34 | $2.29 (-2.14%) | $2.34 | $2.20 | 63.46 K | $52.15 M |
| 10/31/2025 | $2.26 | $2.34 (3.54%) | $2.37 | $2.18 | 77.20 K | $53.29 M |
| 10/30/2025 | $2.27 | $2.26 (-0.44%) | $2.30 | $2.22 | 80.40 K | $51.47 M |
| 10/29/2025 | $2.20 | $2.29 (4.09%) | $2.39 | $2.20 | 164.91 K | $52.15 M |
| 10/28/2025 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.17 | 93.53 K | $49.87 M |
| 10/27/2025 | $2.39 | $2.30 (-3.77%) | $2.41 | $2.25 | 122.84 K | $52.38 M |
| 10/24/2025 | $2.35 | $2.39 (1.7%) | $2.42 | $2.30 | 88.90 K | $54.43 M |
| 10/23/2025 | $2.26 | $2.29 (1.33%) | $2.46 | $2.26 | 163.60 K | $52.15 M |
| 10/22/2025 | $2.38 | $2.26 (-5.04%) | $2.42 | $2.20 | 104.70 K | $51.47 M |
| 10/21/2025 | $2.36 | $2.39 (1.27%) | $2.42 | $2.32 | 90.58 K | $54.43 M |
| 10/20/2025 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.30 | 146.50 K | $53.97 M |
| 10/17/2025 | $2.38 | $2.36 (-0.84%) | $2.54 | $2.32 | 183.80 K | $53.74 M |
| 10/16/2025 | $2.70 | $2.40 (-11.11%) | $2.76 | $2.38 | 516.48 K | $54.66 M |
| 10/15/2025 | $2.28 | $2.63 (15.35%) | $2.68 | $2.28 | 821.91 K | $59.89 M |
| 10/14/2025 | $2.21 | $2.29 (3.62%) | $2.33 | $2.13 | 350.10 K | $52.15 M |
| 10/13/2025 | $2.17 | $2.21 (1.84%) | $2.25 | $2.11 | 161.87 K | $50.33 M |
| 10/10/2025 | $2.21 | $2.13 (-3.62%) | $2.32 | $2.09 | 301.60 K | $48.51 M |
| 10/09/2025 | $2.19 | $2.22 (1.37%) | $2.32 | $1.88 | 1.03 M | $50.56 M |
| 10/08/2025 | $2.18 | $2.15 (-1.38%) | $2.19 | $2.12 | 1.27 M | $48.96 M |
| 10/07/2025 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.14 | 102.10 K | $49.42 M |
| 10/06/2025 | $2.16 | $2.22 (2.78%) | $2.24 | $2.14 | 199.90 K | $50.56 M |
| 10/03/2025 | $2.11 | $2.13 (0.95%) | $2.19 | $2.11 | 153.80 K | $48.51 M |
| 10/02/2025 | $2.10 | $2.12 (0.95%) | $2.15 | $2.06 | 131.75 K | $48.28 M |
| 10/01/2025 | $2.07 | $2.08 (0.48%) | $2.15 | $2.06 | 59.00 K | $47.37 M |
| 09/30/2025 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.06 | 70.89 K | $47.82 M |
| 09/29/2025 | $2.05 | $2.13 (3.9%) | $2.16 | $2.05 | 113.90 K | $48.51 M |
| 09/26/2025 | $2.00 | $2.05 (2.5%) | $2.07 | $1.99 | 65.15 K | $46.68 M |
| 09/25/2025 | $2.02 | $1.99 (-1.49%) | $2.06 | $1.98 | 128.00 K | $45.32 M |
| 09/24/2025 | $2.05 | $2.07 (0.98%) | $2.09 | $1.98 | 80.31 K | $47.14 M |
| 09/23/2025 | $2.15 | $2.02 (-6.05%) | $2.18 | $2.02 | 195.60 K | $46.00 M |
| 09/22/2025 | $2.09 | $2.15 (2.87%) | $2.18 | $2.04 | 152.00 K | $48.96 M |
| 09/19/2025 | $2.12 | $2.09 (-1.42%) | $2.19 | $2.08 | 180.91 K | $47.60 M |
| 09/18/2025 | $2.17 | $2.12 (-2.3%) | $2.22 | $2.12 | 151.73 K | $48.28 M |
| 09/17/2025 | $2.18 | $2.13 (-2.29%) | $2.25 | $2.13 | 102.44 K | $48.51 M |
| 09/16/2025 | $2.14 | $2.20 (2.8%) | $2.23 | $2.12 | 127.70 K | $50.10 M |
| 09/15/2025 | $2.23 | $2.13 (-4.48%) | $2.23 | $2.12 | 111.52 K | $48.51 M |
| 09/12/2025 | $2.31 | $2.24 (-3.03%) | $2.31 | $2.17 | 101.50 K | $51.01 M |
| 09/11/2025 | $2.25 | $2.29 (1.78%) | $2.37 | $2.11 | 395.51 K | $52.15 M |
| 09/10/2025 | $2.09 | $2.17 (3.83%) | $2.24 | $2.09 | 1.04 M | $49.42 M |
| 09/09/2025 | $1.96 | $2.12 (8.16%) | $2.12 | $1.96 | 115.50 K | $48.28 M |
| 09/08/2025 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.96 | 72.03 K | $44.86 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.
