5 DAY PERFORMANCE
+5.65%
1 MONTH PERFORMANCE
+8.72%
3 MONTH PERFORMANCE
+32.62%
6 MONTH PERFORMANCE
-1.06%
YEAR-TO-DATE PERFORMANCE
-0.53%
1 YEAR PERFORMANCE
-46.11%
Broadwind, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.87 | $1.87 (0%) | $1.95 | $1.85 | 129.06 K | $41.82 M |
| 06/24/2025 | $1.83 | $1.87 (2.19%) | $1.87 | $1.80 | 86.80 K | $41.82 M |
| 06/23/2025 | $1.77 | $1.79 (1.13%) | $1.79 | $1.73 | 48.30 K | $40.03 M |
| 06/20/2025 | $1.80 | $1.77 (-1.67%) | $1.84 | $1.73 | 51.50 K | $39.58 M |
| 06/18/2025 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.76 | 75.82 K | $40.03 M |
| 06/17/2025 | $1.85 | $1.81 (-2.16%) | $1.90 | $1.81 | 97.60 K | $40.47 M |
| 06/16/2025 | $1.81 | $1.87 (3.31%) | $1.89 | $1.78 | 80.90 K | $41.82 M |
| 06/13/2025 | $1.89 | $1.77 (-6.35%) | $1.89 | $1.77 | 55.00 K | $39.58 M |
| 06/12/2025 | $1.88 | $1.89 (0.53%) | $1.91 | $1.83 | 80.31 K | $42.26 M |
| 06/11/2025 | $1.87 | $1.88 (0.53%) | $1.92 | $1.87 | 51.40 K | $42.04 M |
| 06/10/2025 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.85 | 63.78 K | $42.49 M |
| 06/09/2025 | $1.89 | $1.96 (3.7%) | $1.99 | $1.87 | 288.40 K | $43.83 M |
| 06/06/2025 | $1.83 | $1.83 (0%) | $1.88 | $1.81 | 89.83 K | $40.92 M |
| 06/05/2025 | $1.78 | $1.81 (1.69%) | $1.95 | $1.78 | 332.20 K | $40.47 M |
| 06/04/2025 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.68 | 95.51 K | $37.79 M |
| 06/03/2025 | $1.64 | $1.76 (7.32%) | $1.80 | $1.64 | 150.81 K | $39.36 M |
| 06/02/2025 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.64 | 53.10 K | $37.12 M |
| 05/30/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.63 | 57.90 K | $37.12 M |
| 05/29/2025 | $1.69 | $1.67 (-1.18%) | $1.75 | $1.64 | 92.31 K | $37.34 M |
| 05/28/2025 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.70 | 37.77 K | $38.01 M |
| 05/27/2025 | $1.72 | $1.72 (0%) | $1.76 | $1.70 | 49.31 K | $38.46 M |
| 05/23/2025 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.72 | 38.50 K | $38.46 M |
| 05/22/2025 | $1.80 | $1.75 (-2.78%) | $1.84 | $1.74 | 66.40 K | $39.13 M |
| 05/21/2025 | $1.74 | $1.80 (3.45%) | $1.84 | $1.74 | 54.32 K | $40.25 M |
| 05/20/2025 | $1.81 | $1.78 (-1.66%) | $1.85 | $1.77 | 55.41 K | $39.80 M |
| 05/19/2025 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.78 | 51.34 K | $40.92 M |
| 05/16/2025 | $1.88 | $1.88 (0%) | $2.02 | $1.88 | 264.85 K | $42.04 M |
| 05/15/2025 | $1.68 | $1.89 (12.5%) | $1.90 | $1.68 | 458.60 K | $42.26 M |
| 05/14/2025 | $1.68 | $1.66 (-1.19%) | $1.81 | $1.66 | 226.02 K | $37.12 M |
| 05/13/2025 | $1.55 | $1.65 (6.45%) | $1.80 | $1.45 | 632.99 K | $36.90 M |
| 05/12/2025 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.61 | 69.83 K | $36.00 M |
| 05/09/2025 | $1.63 | $1.62 (-0.61%) | $1.64 | $1.58 | 35.00 K | $36.22 M |
| 05/08/2025 | $1.60 | $1.60 (0%) | $1.62 | $1.59 | 27.43 K | $35.48 M |
| 05/07/2025 | $1.53 | $1.58 (3.27%) | $1.61 | $1.49 | 97.14 K | $35.03 M |
| 05/06/2025 | $1.54 | $1.50 (-2.6%) | $1.56 | $1.50 | 29.30 K | $33.26 M |
| 05/05/2025 | $1.52 | $1.54 (1.32%) | $1.57 | $1.52 | 49.40 K | $34.14 M |
| 05/02/2025 | $1.54 | $1.54 (0%) | $1.57 | $1.52 | 57.20 K | $34.14 M |
| 05/01/2025 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.52 | 20.80 K | $33.92 M |
| 04/30/2025 | $1.51 | $1.56 (3.31%) | $1.57 | $1.49 | 73.95 K | $34.59 M |
| 04/29/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.50 | 23.55 K | $33.48 M |
| 04/28/2025 | $1.53 | $1.51 (-1.31%) | $1.57 | $1.49 | 40.40 K | $33.48 M |
| 04/25/2025 | $1.54 | $1.49 (-3.25%) | $1.57 | $1.49 | 153.80 K | $33.04 M |
| 04/24/2025 | $1.58 | $1.53 (-3.16%) | $1.62 | $1.50 | 171.20 K | $33.92 M |
| 04/23/2025 | $1.70 | $1.58 (-7.06%) | $1.72 | $1.58 | 95.70 K | $35.03 M |
| 04/22/2025 | $1.68 | $1.70 (1.19%) | $1.71 | $1.65 | 70.93 K | $37.69 M |
| 04/21/2025 | $1.67 | $1.66 (-0.6%) | $1.72 | $1.65 | 85.30 K | $36.81 M |
| 04/17/2025 | $1.64 | $1.68 (2.44%) | $1.69 | $1.62 | 106.45 K | $37.25 M |
| 04/16/2025 | $1.57 | $1.65 (5.1%) | $1.66 | $1.54 | 132.95 K | $36.58 M |
| 04/15/2025 | $1.54 | $1.57 (1.95%) | $1.58 | $1.52 | 46.40 K | $34.81 M |
| 04/14/2025 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.51 | 42.30 K | $33.70 M |
| 04/11/2025 | $1.56 | $1.53 (-1.92%) | $1.57 | $1.53 | 81.20 K | $33.92 M |
| 04/10/2025 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.51 | 104.53 K | $34.59 M |
| 04/09/2025 | $1.55 | $1.61 (3.87%) | $1.68 | $1.55 | 138.60 K | $35.70 M |
| 04/08/2025 | $1.61 | $1.54 (-4.35%) | $1.61 | $1.53 | 53.41 K | $34.14 M |
| 04/07/2025 | $1.49 | $1.60 (7.38%) | $1.63 | $1.49 | 164.90 K | $35.48 M |
| 04/04/2025 | $1.50 | $1.58 (5.33%) | $1.60 | $1.50 | 125.34 K | $35.03 M |
| 04/03/2025 | $1.49 | $1.56 (4.7%) | $1.56 | $1.46 | 101.77 K | $34.59 M |
| 04/02/2025 | $1.48 | $1.48 (0%) | $1.49 | $1.46 | 60.80 K | $32.81 M |
| 04/01/2025 | $1.46 | $1.47 (0.68%) | $1.48 | $1.45 | 30.90 K | $32.59 M |
| 03/31/2025 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.43 | 65.15 K | $32.15 M |
| 03/28/2025 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.47 | 124.33 K | $32.81 M |
| 03/27/2025 | $1.42 | $1.50 (5.63%) | $1.52 | $1.42 | 151.10 K | $33.26 M |
| 03/26/2025 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.41 | 45.10 K | $31.26 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.
