Broadwind Energy Inc (BWEN) Historical Stock Data

3.23 ↑0.07 (2.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BWEN is up 0.83% a day on average. There have been 16 days where Broadwind Energy Inc closed green and 14 days where BWEN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	3.13	3.23	↑$0.10 (3.19%)	3.11	3.27	133.16K
2025-12-03	3.10	3.16	↑$0.06 (1.94%)	2.99	3.24	200.75K
2025-12-02	3.00	3.05	↑$0.05 (1.67%)	2.95	3.10	194.19K
2025-12-01	3.00	2.95	↓$0.05 (-1.67%)	2.92	3.05	265.22K
2025-11-28	3.11	3.03	↓$0.08 (-2.57%)	2.97	3.28	286.08K
2025-11-26	2.80	3.07	↑$0.27 (9.64%)	2.79	3.24	895.12K
2025-11-25	2.53	2.82	↑$0.29 (11.46%)	2.50	2.88	334.54K
2025-11-24	2.57	2.52	↓$0.05 (-1.95%)	2.46	2.62	207.66K
2025-11-21	2.55	2.56	↑$0.01 (0.39%)	2.45	2.62	159.30K
2025-11-20	2.86	2.55	↓$0.31 (-10.68%)	2.54	2.87	369.65K
2025-11-19	2.60	2.84	↑$0.24 (9.23%)	2.57	2.86	365.76K
2025-11-18	2.82	2.55	↓$0.27 (-9.57%)	2.55	2.90	552.59K
2025-11-17	2.59	2.82	↑$0.23 (8.88%)	2.54	2.98	700.54K
2025-11-14	2.57	2.56	↓$0.01 (-0.39%)	2.43	2.67	341.37K
2025-11-13	2.40	2.60	↑$0.20 (8.33%)	2.31	2.75	1.89M
2025-11-12	2.07	2.19	↑$0.12 (5.80%)	2.07	2.23	227.06K
2025-11-11	2.10	2.05	↓$0.05 (-2.38%)	1.98	2.12	80.26K
2025-11-10	2.05	2.11	↑$0.06 (2.93%)	2.00	2.11	107.08K
2025-11-07	2.04	2.00	↓$0.04 (-1.96%)	1.95	2.07	298.49K
2025-11-06	2.14	2.06	↓$0.08 (-3.74%)	2.04	2.14	113.88K
2025-11-05	2.13	2.15	↑$0.02 (0.94%)	2.05	2.17	240.43K
2025-11-04	2.22	2.11	↓$0.11 (-4.95%)	2.07	2.25	127.74K
2025-11-03	2.34	2.29	↓$0.05 (-2.14%)	2.20	2.34	63.46K
2025-10-31	2.26	2.34	↑$0.08 (3.54%)	2.18	2.37	77.20K
2025-10-30	2.27	2.26	↓$0.01 (-0.44%)	2.22	2.30	80.40K
2025-10-29	2.20	2.29	↑$0.09 (4.09%)	2.20	2.39	164.91K
2025-10-28	2.28	2.19	↓$0.09 (-3.95%)	2.17	2.28	93.53K
2025-10-27	2.39	2.30	↓$0.09 (-3.77%)	2.25	2.41	122.84K
2025-10-24	2.35	2.39	↑$0.04 (1.70%)	2.30	2.43	88.86K
2025-10-23	2.26	2.29	↑$0.03 (1.33%)	2.26	2.46	163.59K