MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWEN — Broadwind, Inc. Common Stock
NasdaqBroadwind, Inc. Common Stock
$4.25
+0.06(+1.43%)
- O
- 4.25
- H
- 4.33
- L
- 4.22
- V
- 82.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.25
Period Return+150%
Period High$5.70
Period Low$1.45
Avg Daily Volume370.6K
Total Trading Days365
BWEN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.25 | $4.33 | $4.22 | $4.25 | +$0.06 | +1.43% | 82,177 | $4.26 | $4.22 $4.33 |
| Oct 1, 2026 | $4.16 | $4.25 | $4.05 | $4.19 | +$0.01 | +0.24% | 139,383 | $4.17 | $4.05 $4.25 |
| Sep 30, 2026 | $4.11 | $4.24 | $4.05 | $4.18 | +$0.12 | +2.96% | 160,996 | $4.15 | $4.05 $4.24 |
| Sep 29, 2026 | $4.25 | $4.25 | $4.00 | $4.06 | $-0.16 | -3.79% | 242,897 | $4.05 | $4.00 $4.25 |
| Sep 28, 2026 | $4.15 | $4.24 | $4.12 | $4.22 | $-0.01 | -0.24% | 101,789 | $4.20 | $4.12 $4.24 |
| Sep 25, 2026 | $4.20 | $4.30 | $4.15 | $4.23 | +$0.06 | +1.44% | 110,764 | $4.24 | $4.15 $4.30 |
| Sep 24, 2026 | $4.23 | $4.33 | $4.07 | $4.17 | $-0.15 | -3.47% | 145,765 | $4.16 | $4.07 $4.33 |
| Sep 23, 2026 | $4.36 | $4.37 | $4.20 | $4.32 | $-0.09 | -2.04% | 95,273 | $4.29 | $4.20 $4.37 |
| Sep 22, 2026 | $4.34 | $4.42 | $4.23 | $4.41 | +$0.10 | +2.32% | 218,099 | $4.36 | $4.23 $4.42 |
| Sep 21, 2026 | $4.21 | $4.39 | $4.20 | $4.31 | +$0.04 | +0.94% | 211,784 | $4.32 | $4.20 $4.39 |
| Sep 18, 2026 | $4.25 | $4.30 | $4.19 | $4.27 | +$0.02 | +0.47% | 112,026 | $4.24 | $4.19 $4.30 |
| Sep 17, 2026 | $4.13 | $4.36 | $4.13 | $4.25 | +$0.27 | +6.78% | 180,733 | $4.24 | $4.13 $4.36 |
| Sep 16, 2026 | $3.95 | $4.04 | $3.84 | $3.98 | +$0.03 | +0.76% | 260,355 | $3.94 | $3.84 $4.04 |
| Sep 15, 2026 | $3.95 | $3.99 | $3.84 | $3.95 | +$0.03 | +0.77% | 132,463 | $3.90 | $3.84 $3.99 |
| Sep 14, 2026 | $3.89 | $3.95 | $3.79 | $3.92 | $-0.06 | -1.51% | 195,205 | $3.87 | $3.79 $3.95 |
| Sep 11, 2026 | $4.02 | $4.07 | $3.95 | $3.98 | +$0.00 | +0.00% | 191,907 | $3.99 | $3.95 $4.07 |
| Sep 10, 2026 | $3.97 | $4.03 | $3.91 | $3.98 | $-0.06 | -1.49% | 165,393 | $3.98 | $3.91 $4.03 |
| Sep 9, 2026 | $4.09 | $4.16 | $3.98 | $4.04 | $-0.12 | -2.88% | 309,766 | $4.03 | $3.98 $4.16 |
| Sep 8, 2026 | $4.16 | $4.26 | $4.08 | $4.16 | +$0.01 | +0.24% | 196,890 | $4.19 | $4.08 $4.26 |
| Sep 4, 2026 | $4.13 | $4.17 | $4.05 | $4.15 | +$0.04 | +0.97% | 153,434 | $4.11 | $4.05 $4.17 |
| Sep 3, 2026 | $4.11 | $4.16 | $4.03 | $4.11 | +$0.00 | +0.00% | 164,991 | $4.12 | $4.03 $4.16 |
| Sep 2, 2026 | $4.21 | $4.23 | $4.06 | $4.11 | $-0.05 | -1.08% | 184,515 | $4.12 | $4.06 $4.23 |
| Sep 1, 2026 | $4.20 | $4.24 | $4.03 | $4.16 | $-0.15 | -3.37% | 402,825 | $4.14 | $4.03 $4.24 |
| Aug 31, 2026 | $4.34 | $4.52 | $4.25 | $4.30 | $-0.07 | -1.60% | 493,270 | $4.35 | $4.25 $4.52 |
| Aug 28, 2026 | $4.63 | $4.71 | $4.30 | $4.37 | $-0.22 | -4.79% | 301,766 | $4.38 | $4.30 $4.71 |
| Aug 27, 2026 | $4.48 | $4.77 | $4.44 | $4.59 | +$0.20 | +4.56% | 316,304 | $4.59 | $4.44 $4.77 |
| Aug 26, 2026 | $4.36 | $4.48 | $4.33 | $4.39 | +$0.01 | +0.23% | 251,438 | $4.41 | $4.33 $4.48 |
| Aug 25, 2026 | $4.44 | $4.52 | $4.33 | $4.38 | $-0.02 | -0.45% | 252,800 | $4.40 | $4.33 $4.52 |
| Aug 24, 2026 | $4.44 | $4.44 | $4.28 | $4.40 | $-0.06 | -1.35% | 288,514 | $4.35 | $4.28 $4.44 |
| Aug 21, 2026 | $4.60 | $4.66 | $4.30 | $4.46 | $-0.05 | -1.11% | 398,707 | $4.45 | $4.30 $4.66 |