-
5 DAY PERFORMANCE
-3.07% -
1 MONTH PERFORMANCE
-25.47% -
3 MONTH PERFORMANCE
-29.15% -
6 MONTH PERFORMANCE
-53.94% -
YEAR-TO-DATE PERFORMANCE
-42.96% -
1 YEAR PERFORMANCE
-33.05%
Broadwind, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.56 | 223,475 | $34.81 M |
| 11/15/2024 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.52 | 231,840 | $34.14 M |
| 11/14/2024 | $1.66 | $1.62 (-2.41%) | $1.70 | $1.60 | 171,343 | $35.69 M |
| 11/13/2024 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.52 | 502,608 | $35.91 M |
| 11/12/2024 | $1.87 | $1.69 (-9.63%) | $1.87 | $1.68 | 457,900 | $37.23 M |
| 11/11/2024 | $1.90 | $1.84 (-3.16%) | $1.98 | $1.84 | 168,170 | $40.53 M |
| 11/08/2024 | $1.85 | $1.88 (1.62%) | $1.92 | $1.84 | 219,114 | $40.95 M |
| 11/07/2024 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.84 | 204,649 | $40.52 M |
| 11/06/2024 | $1.95 | $1.83 (-6.15%) | $1.99 | $1.82 | 419,523 | $39.86 M |
| 11/05/2024 | $2.09 | $2.06 (-1.44%) | $2.10 | $2.02 | 96,500 | $44.87 M |
| 11/04/2024 | $1.88 | $2.07 (10.11%) | $2.07 | $1.87 | 369,700 | $45.09 M |
| 11/01/2024 | $1.88 | $1.85 (-1.6%) | $1.91 | $1.82 | 140,800 | $40.30 M |
| 10/31/2024 | $1.92 | $1.82 (-5.21%) | $1.94 | $1.80 | 424,800 | $39.65 M |
| 10/30/2024 | $2.00 | $1.92 (-4%) | $2.03 | $1.88 | 357,110 | $41.82 M |
| 10/29/2024 | $2.02 | $2.00 (-0.99%) | $2.02 | $1.95 | 234,509 | $43.57 M |
| 10/28/2024 | $2.02 | $2.02 (0%) | $2.06 | $2.02 | 104,601 | $44.00 M |
| 10/25/2024 | $2.07 | $2.03 (-1.93%) | $2.08 | $2.02 | 117,100 | $44.22 M |
| 10/24/2024 | $2.05 | $2.05 (0%) | $2.09 | $2.03 | 145,300 | $44.66 M |
| 10/23/2024 | $2.09 | $2.05 (-1.91%) | $2.13 | $2.02 | 166,500 | $44.66 M |
| 10/22/2024 | $2.06 | $2.12 (2.91%) | $2.13 | $2.06 | 113,143 | $46.18 M |
| 10/21/2024 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.06 | 99,500 | $45.31 M |
| 10/18/2024 | $2.12 | $2.12 (0%) | $2.13 | $2.07 | 96,700 | $46.18 M |
| 10/17/2024 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.08 | 64,035 | $45.31 M |
| 10/16/2024 | $2.09 | $2.15 (2.87%) | $2.15 | $2.06 | 70,702 | $46.83 M |
| 10/15/2024 | $2.14 | $2.06 (-3.74%) | $2.14 | $2.01 | 153,146 | $44.87 M |
| 10/14/2024 | $2.18 | $2.09 (-4.13%) | $2.18 | $2.09 | 93,046 | $45.53 M |
| 10/11/2024 | $2.17 | $2.17 (0%) | $2.19 | $2.15 | 47,733 | $47.27 M |
| 10/10/2024 | $2.23 | $2.18 (-2.24%) | $2.28 | $2.10 | 161,644 | $47.49 M |
| 10/09/2024 | $2.14 | $2.23 (4.21%) | $2.29 | $2.14 | 155,013 | $48.58 M |
| 10/08/2024 | $2.09 | $2.14 (2.39%) | $2.17 | $2.07 | 212,400 | $46.62 M |
| 10/07/2024 | $2.09 | $2.09 (0%) | $2.12 | $2.07 | 78,353 | $45.53 M |
| 10/04/2024 | $2.14 | $2.11 (-1.4%) | $2.17 | $2.08 | 125,283 | $45.96 M |
| 10/03/2024 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.12 | 60,500 | $46.40 M |
| 10/02/2024 | $2.22 | $2.18 (-1.8%) | $2.24 | $2.15 | 101,400 | $47.49 M |
| 10/01/2024 | $2.29 | $2.19 (-4.37%) | $2.30 | $2.17 | 97,921 | $47.71 M |
| 09/30/2024 | $2.20 | $2.27 (3.18%) | $2.35 | $2.20 | 107,349 | $49.45 M |
| 09/27/2024 | $2.18 | $2.20 (0.92%) | $2.25 | $2.18 | 68,129 | $47.92 M |
| 09/26/2024 | $2.17 | $2.17 (0%) | $2.21 | $2.11 | 118,101 | $47.27 M |
| 09/25/2024 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.12 | 117,505 | $46.83 M |
| 09/24/2024 | $2.17 | $2.24 (3.23%) | $2.26 | $2.15 | 94,000 | $48.79 M |
| 09/23/2024 | $2.20 | $2.16 (-1.82%) | $2.24 | $2.14 | 57,700 | $47.05 M |
| 09/20/2024 | $2.27 | $2.18 (-3.96%) | $2.28 | $2.15 | 128,053 | $47.49 M |
| 09/19/2024 | $2.31 | $2.29 (-0.87%) | $2.34 | $2.22 | 100,400 | $49.88 M |
| 09/18/2024 | $2.25 | $2.19 (-2.67%) | $2.29 | $2.19 | 94,843 | $47.71 M |
| 09/17/2024 | $2.17 | $2.23 (2.76%) | $2.23 | $2.14 | 96,100 | $48.58 M |
| 09/16/2024 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.15 | 81,800 | $47.05 M |
| 09/13/2024 | $2.19 | $2.17 (-0.91%) | $2.27 | $2.16 | 85,335 | $47.27 M |
| 09/12/2024 | $2.16 | $2.13 (-1.39%) | $2.25 | $2.13 | 92,860 | $46.40 M |
| 09/11/2024 | $2.19 | $2.16 (-1.37%) | $2.20 | $2.08 | 127,890 | $47.05 M |
| 09/10/2024 | $2.13 | $2.13 (0%) | $2.13 | $2.07 | 39,600 | $46.40 M |
| 09/09/2024 | $2.08 | $2.10 (0.96%) | $2.16 | $2.03 | 159,700 | $45.74 M |
| 09/06/2024 | $2.10 | $2.08 (-0.95%) | $2.14 | $2.06 | 118,500 | $45.31 M |
| 09/05/2024 | $2.08 | $2.11 (1.44%) | $2.13 | $2.06 | 91,339 | $45.96 M |
| 09/04/2024 | $2.08 | $2.07 (-0.48%) | $2.15 | $2.05 | 113,500 | $45.09 M |
| 09/03/2024 | $2.19 | $2.08 (-5.02%) | $2.20 | $2.07 | 133,411 | $45.31 M |
| 08/30/2024 | $2.23 | $2.19 (-1.79%) | $2.31 | $2.19 | 72,401 | $47.71 M |
| 08/29/2024 | $2.17 | $2.25 (3.69%) | $2.27 | $2.17 | 65,123 | $49.01 M |
| 08/28/2024 | $2.19 | $2.18 (-0.46%) | $2.23 | $2.15 | 64,700 | $47.49 M |
| 08/27/2024 | $2.22 | $2.17 (-2.25%) | $2.23 | $2.17 | 93,300 | $47.27 M |
| 08/26/2024 | $2.37 | $2.21 (-6.75%) | $2.37 | $2.20 | 137,057 | $48.14 M |
| 08/23/2024 | $2.28 | $2.33 (2.19%) | $2.38 | $2.28 | 114,300 | $50.75 M |
| 08/22/2024 | $2.26 | $2.26 (0%) | $2.35 | $2.22 | 251,300 | $49.23 M |
| 08/21/2024 | $2.14 | $2.22 (3.74%) | $2.25 | $2.11 | 249,382 | $48.36 M |
| 08/20/2024 | $2.12 | $2.09 (-1.42%) | $2.17 | $2.05 | 231,209 | $45.53 M |
| 08/19/2024 | $2.22 | $2.14 (-3.6%) | $2.24 | $2.02 | 283,138 | $46.62 M |