5 DAY PERFORMANCE
+7.48%
1 MONTH PERFORMANCE
+1.28%
3 MONTH PERFORMANCE
-26.17%
6 MONTH PERFORMANCE
-25.12%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-38.28%
Broadwind, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $1.50 | $1.58 (5.33%) | $1.60 | $1.50 | 125,153 | $35.03 M |
| 04/03/2025 | $1.49 | $1.56 (4.7%) | $1.56 | $1.46 | 101,771 | $34.59 M |
| 04/02/2025 | $1.48 | $1.48 (0%) | $1.49 | $1.46 | 60,800 | $32.81 M |
| 04/01/2025 | $1.46 | $1.47 (0.68%) | $1.48 | $1.45 | 30,900 | $32.59 M |
| 03/31/2025 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.43 | 65,152 | $32.15 M |
| 03/28/2025 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.47 | 124,326 | $32.81 M |
| 03/27/2025 | $1.42 | $1.50 (5.63%) | $1.52 | $1.42 | 151,100 | $33.26 M |
| 03/26/2025 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.41 | 45,100 | $31.26 M |
| 03/25/2025 | $1.44 | $1.43 (-0.69%) | $1.46 | $1.41 | 188,400 | $31.71 M |
| 03/24/2025 | $1.43 | $1.43 (0%) | $1.46 | $1.42 | 85,100 | $31.71 M |
| 03/21/2025 | $1.43 | $1.44 (0.7%) | $1.46 | $1.42 | 32,300 | $31.93 M |
| 03/20/2025 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.43 | 41,009 | $31.71 M |
| 03/19/2025 | $1.43 | $1.46 (2.1%) | $1.48 | $1.42 | 56,803 | $32.37 M |
| 03/18/2025 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.41 | 61,721 | $31.71 M |
| 03/17/2025 | $1.44 | $1.44 (0%) | $1.48 | $1.41 | 186,100 | $31.93 M |
| 03/14/2025 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.45 | 128,800 | $32.81 M |
| 03/13/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.45 | 74,839 | $32.37 M |
| 03/12/2025 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.47 | 62,833 | $32.81 M |
| 03/11/2025 | $1.51 | $1.51 (0%) | $1.52 | $1.46 | 109,300 | $33.48 M |
| 03/10/2025 | $1.52 | $1.50 (-1.32%) | $1.56 | $1.48 | 162,449 | $33.26 M |
| 03/07/2025 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.52 | 80,700 | $33.92 M |
| 03/06/2025 | $1.59 | $1.56 (-1.89%) | $1.64 | $1.55 | 94,100 | $34.59 M |
| 03/05/2025 | $1.55 | $1.56 (0.65%) | $1.64 | $1.52 | 175,100 | $34.59 M |
| 03/04/2025 | $1.50 | $1.50 (0%) | $1.52 | $1.46 | 91,471 | $33.26 M |
| 03/03/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.50 | 100,100 | $33.26 M |
| 02/28/2025 | $1.55 | $1.57 (1.29%) | $1.59 | $1.53 | 54,349 | $34.59 M |
| 02/27/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.55 | 58,815 | $34.37 M |
| 02/26/2025 | $1.52 | $1.57 (3.29%) | $1.58 | $1.52 | 85,500 | $34.59 M |
| 02/25/2025 | $1.55 | $1.53 (-1.29%) | $1.56 | $1.50 | 126,398 | $33.70 M |
| 02/24/2025 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.54 | 135,119 | $34.14 M |
| 02/21/2025 | $1.60 | $1.56 (-2.5%) | $1.63 | $1.55 | 74,944 | $34.37 M |
| 02/20/2025 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.58 | 82,893 | $35.25 M |
| 02/19/2025 | $1.67 | $1.62 (-2.99%) | $1.70 | $1.61 | 107,841 | $35.69 M |
| 02/18/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.67 | 53,456 | $37.01 M |
| 02/14/2025 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.71 | 43,086 | $38.11 M |
| 02/13/2025 | $1.68 | $1.74 (3.57%) | $1.74 | $1.68 | 42,721 | $38.33 M |
| 02/12/2025 | $1.69 | $1.67 (-1.18%) | $1.76 | $1.66 | 186,462 | $36.79 M |
| 02/11/2025 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.67 | 71,125 | $37.67 M |
| 02/10/2025 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.69 | 57,531 | $37.67 M |
| 02/07/2025 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.73 | 59,500 | $38.77 M |
| 02/06/2025 | $1.78 | $1.78 (0%) | $1.79 | $1.74 | 52,400 | $39.21 M |
| 02/05/2025 | $1.72 | $1.78 (3.49%) | $1.83 | $1.69 | 90,000 | $39.21 M |
| 02/04/2025 | $1.69 | $1.73 (2.37%) | $1.74 | $1.66 | 41,035 | $38.11 M |
| 02/03/2025 | $1.66 | $1.69 (1.81%) | $1.70 | $1.60 | 80,630 | $37.23 M |
| 01/31/2025 | $1.77 | $1.69 (-4.52%) | $1.77 | $1.66 | 129,769 | $37.23 M |
| 01/30/2025 | $1.66 | $1.74 (4.82%) | $1.77 | $1.62 | 132,100 | $38.33 M |
| 01/29/2025 | $1.72 | $1.66 (-3.49%) | $1.74 | $1.62 | 123,934 | $36.57 M |
| 01/28/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.68 | 223,941 | $37.89 M |
| 01/27/2025 | $1.81 | $1.81 (0%) | $1.83 | $1.78 | 91,946 | $39.87 M |
| 01/24/2025 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.77 | 140,600 | $39.87 M |
| 01/23/2025 | $1.79 | $1.85 (3.35%) | $1.86 | $1.77 | 119,944 | $40.75 M |
| 01/22/2025 | $2.05 | $1.79 (-12.68%) | $2.07 | $1.77 | 427,388 | $39.43 M |
| 01/21/2025 | $2.11 | $2.08 (-1.42%) | $2.12 | $1.98 | 233,431 | $45.82 M |
| 01/17/2025 | $1.96 | $2.03 (3.57%) | $2.05 | $1.95 | 139,900 | $44.72 M |
| 01/16/2025 | $1.85 | $1.91 (3.24%) | $1.97 | $1.85 | 303,109 | $42.08 M |
| 01/15/2025 | $1.77 | $1.87 (5.65%) | $1.92 | $1.76 | 132,001 | $41.19 M |
| 01/14/2025 | $1.84 | $1.79 (-2.72%) | $1.86 | $1.78 | 111,844 | $39.43 M |
| 01/13/2025 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.80 | 78,511 | $40.53 M |
| 01/10/2025 | $1.93 | $1.86 (-3.63%) | $1.97 | $1.85 | 146,400 | $40.97 M |
| 01/08/2025 | $2.01 | $1.92 (-4.48%) | $2.02 | $1.89 | 161,268 | $42.30 M |
| 01/07/2025 | $2.14 | $2.04 (-4.67%) | $2.20 | $2.00 | 313,100 | $44.94 M |
| 01/06/2025 | $2.23 | $2.14 (-4.04%) | $2.29 | $2.12 | 226,257 | $47.14 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.
