NASDAQ:BWEN | Historical Stock Price | BROADWIND, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.20$3.48$10.10$29.32$85.15$247.282005-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.16$2.16343,600——
2012-12-28$2.18$2.1891,300——
2012-12-27$2.09$2.0938,900——
2012-12-26$2.12$2.1221,700——
2012-12-24$2.11$2.115,300——
2012-12-21$2.16$2.1626,300——
2012-12-20$2.21$2.2139,000——
2012-12-19$2.18$2.1867,100——
2012-12-18$2.17$2.1726,500——
2012-12-17$2.14$2.1418,400——
2012-12-14$2.14$2.1436,900——
2012-12-13$2.20$2.2057,100——
2012-12-12$2.15$2.1586,300——
2012-12-11$2.17$2.1724,100——
2012-12-10$2.16$2.1620,400——
2012-12-07$2.22$2.2235,400——
2012-12-06$2.15$2.1543,000——
2012-12-05$2.24$2.2456,500——
2012-12-04$2.19$2.1926,000——
2012-12-03$2.23$2.2319,400——
2012-11-30$2.26$2.2627,300——
2012-11-29$2.30$2.3063,400——
2012-11-28$2.31$2.3153,900——
2012-11-27$2.35$2.35194,100——
2012-11-26$2.08$2.0839,400——
2012-11-23$2.07$2.0725,500——
2012-11-21$2.05$2.0550,200——
2012-11-20$2.10$2.10123,700——
2012-11-19$2.01$2.0148,600——
2012-11-16$2.03$2.0336,300——
2012-11-15$2.05$2.0580,500——
2012-11-14$2.08$2.08102,900——
2012-11-13$2.04$2.0467,200——
2012-11-12$2.21$2.2158,700——
2012-11-09$2.26$2.2649,000——
2012-11-08$2.22$2.2292,200——
2012-11-07$2.40$2.40148,200——
2012-11-06$2.70$2.70193,400——
2012-11-05$2.53$2.5336,600——
2012-11-02$2.50$2.5062,800——
2012-11-01$2.47$2.4743,400——
2012-10-31$2.43$2.4332,000——
2012-10-26$2.30$2.3056,500——
2012-10-25$2.32$2.3239,400——
2012-10-24$2.26$2.2651,300——
2012-10-23$2.33$2.3387,100——
2012-10-22$2.41$2.41101,000——
2012-10-19$2.54$2.54242,800——
2012-10-18$2.75$2.751,849,600——
2012-10-17$2.17$2.1760,500——
2012-10-16$2.16$2.1664,000——
2012-10-15$2.13$2.1314,500——
2012-10-12$2.10$2.1088,600——
2012-10-11$2.10$2.1013,200——
2012-10-10$2.13$2.1344,600——
2012-10-09$2.12$2.1247,000——
2012-10-08$2.22$2.227,300——
2012-10-05$2.26$2.2626,400——
2012-10-04$2.22$2.2214,800——
2012-10-03$2.23$2.2350,300——
2012-10-02$2.15$2.1520,600——
2012-10-01$2.19$2.1939,300——
2012-09-28$2.16$2.1620,200——
2012-09-27$2.10$2.1059,900——
2012-09-26$2.14$2.1493,600——
2012-09-25$2.36$2.3665,000——
2012-09-24$2.42$2.4255,200——
2012-09-21$2.42$2.42127,800——
2012-09-20$2.52$2.52202,000——
2012-09-19$2.35$2.3543,400——
2012-09-18$2.33$2.33199,100——
2012-09-17$2.30$2.3035,400——
2012-09-14$2.41$2.4159,800——
2012-09-13$2.35$2.3547,800——
2012-09-12$2.28$2.28110,900——
2012-09-11$2.20$2.20190,800——
2012-09-10$2.00$2.0059,800——
2012-09-07$1.93$1.9340,800——
2012-09-06$1.88$1.8845,800——
2012-09-05$1.88$1.88113,400——
2012-09-04$1.75$1.75116,600——
2012-08-31$1.81$1.81135,900——
2012-08-30$1.97$1.9742,600——
2012-08-29$1.98$1.9842,600——
2012-08-28$2.07$2.0753,800——
2012-08-27$2.00$2.00146,700——
2012-08-24$2.26$2.2669,200——
2012-08-23$2.33$2.33365,400——
2012-08-22$2.30$2.302,450——
2012-08-21$2.30$2.3034,550——
2012-08-20$2.20$2.2040,500——
2012-08-17$2.30$2.3044,430——
2012-08-16$2.30$2.3077,050——
2012-08-15$2.10$2.1059,010——
2012-08-14$2.30$2.3074,910——
2012-08-13$2.50$2.5059,630——
2012-08-10$2.50$2.5057,120——
2012-08-09$2.40$2.40228,180——
2012-08-08$2.70$2.7073,940——
2012-08-07$2.80$2.8056,450——
2012-08-06$3.00$3.0068,130——
2012-08-03$2.90$2.90181,160——
2012-08-02$2.70$2.7034,260——
2012-08-01$2.70$2.7031,550——
2012-07-31$2.70$2.7034,510——
2012-07-30$2.80$2.8058,360——
2012-07-27$3.00$3.0074,640——
2012-07-26$2.60$2.6088,100——
2012-07-25$2.60$2.6048,200——
2012-07-24$2.80$2.8024,720——
2012-07-23$2.70$2.7032,210——
2012-07-20$2.80$2.8038,110——
2012-07-19$2.90$2.9059,300——
2012-07-18$2.90$2.9046,110——
2012-07-17$2.90$2.90110,070——
2012-07-16$3.10$3.1072,120——
2012-07-13$3.00$3.0038,230——
2012-07-12$3.00$3.0065,700——
2012-07-11$2.90$2.9037,210——
2012-07-10$3.00$3.0040,950——
2012-07-09$3.10$3.1025,600——
2012-07-06$3.30$3.3078,700——
2012-07-05$3.40$3.40141,800——
2012-07-03$3.10$3.1085,680——
2012-07-02$2.80$2.8053,860——
2012-06-29$2.70$2.7046,360——
2012-06-28$2.70$2.7051,480——
2012-06-27$2.90$2.90126,930——
2012-06-26$2.60$2.60150,900——
2012-06-25$2.80$2.8091,240——
2012-06-22$2.80$2.801,781,880——
2012-06-21$3.00$3.00345,400——
2012-06-20$2.60$2.6053,430——
2012-06-19$2.60$2.6084,110——
2012-06-18$2.60$2.6064,710——
2012-06-15$2.50$2.50148,620——
2012-06-14$2.70$2.7058,710——
2012-06-13$2.70$2.7052,480——
2012-06-12$2.90$2.9046,410——
2012-06-11$2.80$2.8077,460——
2012-06-08$2.80$2.8043,090——
2012-06-07$2.90$2.9062,650——
2012-06-06$3.00$3.0085,250——
2012-06-05$2.50$2.5046,870——
2012-06-04$2.70$2.7054,120——
2012-06-01$2.70$2.7056,920——
2012-05-31$3.00$3.0053,910——
2012-05-30$2.90$2.9086,260——
2012-05-29$2.90$2.9047,020——
2012-05-25$2.90$2.9031,220——
2012-05-24$2.90$2.9029,410——
2012-05-23$3.10$3.1028,130——
2012-05-22$3.10$3.1038,420——
2012-05-21$3.10$3.1044,570——
2012-05-18$2.90$2.9068,020——
2012-05-17$3.00$3.0078,850——
2012-05-16$3.20$3.2073,410——
2012-05-15$3.40$3.4046,720——
2012-05-14$3.50$3.5053,370——
2012-05-11$3.80$3.8055,440——
2012-05-10$3.70$3.7040,100——
2012-05-09$3.70$3.70189,530——
2012-05-08$3.80$3.80134,950——
2012-05-07$3.40$3.4065,670——
2012-05-04$3.40$3.4047,640——
2012-05-03$3.40$3.4055,230——
2012-05-02$3.60$3.6052,840——
2012-05-01$3.70$3.7052,400——
2012-04-30$3.40$3.4066,200——
2012-04-27$3.60$3.6049,710——
2012-04-26$3.70$3.7062,810——
2012-04-25$3.40$3.4061,200——
2012-04-24$3.30$3.3043,150——
2012-04-23$3.40$3.4059,600——
2012-04-20$3.60$3.6098,240——
2012-04-19$3.50$3.5074,850——
2012-04-18$3.60$3.6043,310——
2012-04-17$3.80$3.8069,600——
2012-04-16$3.80$3.8076,470——
2012-04-13$3.90$3.9055,480——
2012-04-12$4.00$4.0043,290——
2012-04-11$3.90$3.9049,050——
2012-04-10$3.90$3.9050,680——
2012-04-09$4.00$4.0047,680——
2012-04-05$4.20$4.20131,310——
2012-04-04$4.30$4.3097,830——
2012-04-03$4.40$4.40105,670——
2012-04-02$4.80$4.8045,390——
2012-03-30$4.70$4.7028,840——
2012-03-29$4.70$4.7056,650——
2012-03-28$5.00$5.0042,790——
2012-03-27$5.20$5.2032,320——
2012-03-26$5.30$5.3037,260——
2012-03-23$5.10$5.1052,120——
2012-03-22$5.00$5.0038,960——
2012-03-21$5.10$5.1056,020——
2012-03-20$5.10$5.1041,400——
2012-03-19$5.40$5.4061,430——
2012-03-16$5.20$5.20131,180——
2012-03-15$5.20$5.20166,860——
2012-03-14$5.30$5.30174,760——
2012-03-13$5.90$5.90264,760——
2012-03-12$6.50$6.5085,600——
2012-03-09$6.80$6.8039,600——
2012-03-08$6.70$6.7059,040——
2012-03-07$6.70$6.7097,810——
2012-03-06$6.40$6.4062,080——
2012-03-05$6.50$6.5051,870——
2012-03-02$6.30$6.3059,540——
2012-03-01$6.20$6.2066,030——
2012-02-29$6.30$6.3086,030——
2012-02-28$6.30$6.3053,150——
2012-02-27$6.60$6.6078,050——
2012-02-24$6.80$6.8039,650——
2012-02-23$6.90$6.9051,130——
2012-02-22$6.80$6.8056,110——
2012-02-21$7.10$7.1050,160——
2012-02-17$6.90$6.9082,760——
2012-02-16$7.20$7.20139,080——
2012-02-15$7.30$7.3071,750——
2012-02-14$7.20$7.20117,100——
2012-02-13$7.80$7.8062,840——
2012-02-10$7.80$7.80190,600——
2012-02-09$8.10$8.10105,580——
2012-02-08$7.90$7.90112,590——
2012-02-07$7.80$7.8098,190——
2012-02-06$7.30$7.30209,200——
2012-02-03$7.70$7.70261,650——
2012-02-02$7.10$7.1064,470——
2012-02-01$7.10$7.10100,990——
2012-01-31$6.80$6.8042,330——
2012-01-30$6.90$6.9031,260——
2012-01-27$6.90$6.9032,690——
2012-01-26$6.70$6.7033,330——
2012-01-25$6.70$6.7096,380——
2012-01-24$6.60$6.60136,540——
2012-01-23$6.80$6.8055,240——
2012-01-20$6.80$6.8074,240——
2012-01-19$6.80$6.8093,580——
2012-01-18$7.00$7.00107,530——
2012-01-17$7.30$7.3081,410——
2012-01-13$7.20$7.2073,520——
2012-01-12$7.20$7.20438,370——
2012-01-11$6.70$6.7079,350——
2012-01-10$6.40$6.40114,490——
2012-01-09$6.40$6.4091,040——
2012-01-06$6.60$6.60218,960——
2012-01-05$6.70$6.7040,820——
2012-01-04$6.90$6.9044,750——
2012-01-03$7.10$7.1055,760——