5 DAY PERFORMANCE
+16.77%
1 MONTH PERFORMANCE
+11.90%
3 MONTH PERFORMANCE
+8.67%
6 MONTH PERFORMANCE
+21.29%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-45.19%
Broadwind, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $1.88 | $1.88 (0%) | $2.02 | $1.88 | 263.79 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 |
| 03/25/2025 | $1.44 | $1.43 (-0.69%) | $1.46 | $1.41 | 188.40 K | $31.71 M |
| 03/24/2025 | $1.43 | $1.43 (0%) | $1.46 | $1.42 | 85.10 K | $31.71 M |
| 03/21/2025 | $1.43 | $1.44 (0.7%) | $1.46 | $1.42 | 32.30 K | $31.93 M |
| 03/20/2025 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.43 | 41.01 K | $31.71 M |
| 03/19/2025 | $1.43 | $1.46 (2.1%) | $1.48 | $1.42 | 56.80 K | $32.37 M |
| 03/18/2025 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.41 | 61.72 K | $31.71 M |
| 03/17/2025 | $1.44 | $1.44 (0%) | $1.48 | $1.41 | 186.10 K | $31.93 M |
| 03/14/2025 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.45 | 128.80 K | $32.81 M |
| 03/13/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.45 | 74.84 K | $32.37 M |
| 03/12/2025 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.47 | 62.83 K | $32.81 M |
| 03/11/2025 | $1.51 | $1.51 (0%) | $1.52 | $1.46 | 109.30 K | $33.48 M |
| 03/10/2025 | $1.52 | $1.50 (-1.32%) | $1.56 | $1.48 | 162.45 K | $33.26 M |
| 03/07/2025 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.52 | 80.70 K | $33.92 M |
| 03/06/2025 | $1.59 | $1.56 (-1.89%) | $1.64 | $1.55 | 94.10 K | $34.59 M |
| 03/05/2025 | $1.55 | $1.56 (0.65%) | $1.64 | $1.52 | 175.10 K | $34.59 M |
| 03/04/2025 | $1.50 | $1.50 (0%) | $1.52 | $1.46 | 91.47 K | $33.26 M |
| 03/03/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.50 | 100.10 K | $33.26 M |
| 02/28/2025 | $1.55 | $1.57 (1.29%) | $1.59 | $1.53 | 54.35 K | $34.81 M |
| 02/27/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.55 | 58.82 K | $34.59 M |
| 02/26/2025 | $1.52 | $1.57 (3.29%) | $1.58 | $1.52 | 85.50 K | $34.81 M |
| 02/25/2025 | $1.55 | $1.53 (-1.29%) | $1.56 | $1.50 | 126.40 K | $33.92 M |
| 02/24/2025 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.54 | 135.12 K | $34.37 M |
| 02/21/2025 | $1.60 | $1.56 (-2.5%) | $1.63 | $1.55 | 74.94 K | $34.59 M |
| 02/20/2025 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.58 | 82.89 K | $35.48 M |
| 02/19/2025 | $1.67 | $1.62 (-2.99%) | $1.70 | $1.61 | 107.84 K | $35.92 M |
| 02/18/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.67 | 53.46 K | $37.25 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.
