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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$4.05$4.0530,600——
2016-12-29$4.06$4.0639,800——
2016-12-28$4.14$4.1424,400——
2016-12-27$4.26$4.2620,300——
2016-12-23$4.36$4.3658,500——
2016-12-22$4.28$4.2857,400——
2016-12-21$4.24$4.2420,500——
2016-12-20$4.32$4.3221,700——
2016-12-19$4.29$4.2936,200——
2016-12-16$4.10$4.1034,500——
2016-12-15$4.19$4.1927,100——
2016-12-14$4.18$4.1837,700——
2016-12-13$4.19$4.1918,800——
2016-12-12$4.18$4.1833,000——
2016-12-09$4.20$4.2010,100——
2016-12-08$4.17$4.1754,800——
2016-12-07$4.30$4.3083,400——
2016-12-06$4.16$4.1652,000——
2016-12-05$4.10$4.1021,100——
2016-12-02$4.16$4.1614,900——
2016-12-01$4.06$4.0615,800——
2016-11-30$4.09$4.0935,600——
2016-11-29$4.13$4.1317,300——
2016-11-28$4.10$4.1021,700——
2016-11-25$4.30$4.3055,600——
2016-11-23$4.06$4.0684,000——
2016-11-22$4.23$4.2312,100——
2016-11-21$4.15$4.1543,700——
2016-11-18$4.15$4.1550,100——
2016-11-17$4.16$4.1668,900——
2016-11-16$4.07$4.0716,900——
2016-11-15$4.07$4.0761,300——
2016-11-14$4.12$4.1238,000——
2016-11-11$4.14$4.1419,200——
2016-11-10$4.14$4.1444,500——
2016-11-09$4.08$4.0869,100——
2016-11-08$4.46$4.4620,100——
2016-11-07$4.40$4.4016,400——
2016-11-04$4.26$4.2613,900——
2016-11-03$4.24$4.2444,700——
2016-11-02$4.29$4.2936,300——
2016-11-01$4.32$4.3252,100——
2016-10-31$4.35$4.3530,100——
2016-10-28$4.42$4.4218,900——
2016-10-27$4.35$4.3539,200——
2016-10-26$4.38$4.3843,100——
2016-10-25$4.38$4.3824,700——
2016-10-24$4.45$4.4545,400——
2016-10-21$4.44$4.4438,000——
2016-10-20$4.36$4.3618,100——
2016-10-19$4.31$4.3112,000——
2016-10-18$4.24$4.2453,800——
2016-10-17$4.33$4.33120,900——
2016-10-14$4.40$4.4023,600——
2016-10-13$4.35$4.35250,000——
2016-10-12$4.21$4.21103,100——
2016-10-11$4.24$4.2422,500——
2016-10-10$4.43$4.4344,600——
2016-10-07$4.39$4.3913,900——
2016-10-06$4.32$4.329,800——
2016-10-05$4.36$4.36146,100——
2016-10-04$4.23$4.23116,100——
2016-10-03$4.22$4.2229,600——
2016-09-30$4.40$4.4052,400——
2016-09-29$4.34$4.3430,200——
2016-09-28$4.34$4.3428,400——
2016-09-27$4.16$4.1643,400——
2016-09-26$4.23$4.2313,600——
2016-09-23$4.35$4.3516,500——
2016-09-22$4.41$4.4115,700——
2016-09-21$4.47$4.4739,000——
2016-09-20$4.42$4.4216,300——
2016-09-19$4.34$4.3417,600——
2016-09-16$4.38$4.3824,800——
2016-09-15$4.47$4.4747,200——
2016-09-14$4.31$4.3136,100——
2016-09-13$4.22$4.2250,400——
2016-09-12$4.25$4.25154,100——
2016-09-09$4.55$4.55328,300——
2016-09-08$5.08$5.0865,200——
2016-09-07$5.34$5.3459,600——
2016-09-06$5.48$5.48237,200——
2016-09-02$5.00$5.00157,800——
2016-09-01$4.86$4.8626,900——
2016-08-31$4.81$4.8138,400——
2016-08-30$4.80$4.8020,500——
2016-08-29$4.80$4.8043,700——
2016-08-26$4.74$4.7416,400——
2016-08-25$4.76$4.7613,800——
2016-08-24$4.84$4.84121,900——
2016-08-23$4.84$4.8463,900——
2016-08-22$4.73$4.7350,700——
2016-08-19$4.58$4.5867,900——
2016-08-18$4.48$4.4814,200——
2016-08-17$4.37$4.3741,200——
2016-08-16$4.33$4.33194,100——
2016-08-15$4.59$4.5966,800——
2016-08-12$4.31$4.3148,700——
2016-08-11$4.47$4.4727,300——
2016-08-10$4.40$4.4022,900——
2016-08-09$4.50$4.5032,600——
2016-08-08$4.54$4.54124,600——
2016-08-05$4.26$4.26179,300——
2016-08-04$4.36$4.3658,900——
2016-08-03$4.46$4.4669,800——
2016-08-02$4.46$4.4618,600——
2016-08-01$4.55$4.5520,600——
2016-07-29$4.58$4.5842,000——
2016-07-28$4.62$4.6297,000——
2016-07-27$4.69$4.6922,200——
2016-07-26$4.76$4.7648,900——
2016-07-25$4.71$4.7168,600——
2016-07-22$4.65$4.6514,600——
2016-07-21$4.68$4.6897,700——
2016-07-20$4.61$4.6125,800——
2016-07-19$4.74$4.7447,800——
2016-07-18$4.82$4.8296,900——
2016-07-15$4.75$4.7551,400——
2016-07-14$4.81$4.8158,500——
2016-07-13$4.72$4.7240,200——
2016-07-12$4.77$4.77138,900——
2016-07-11$4.79$4.79348,500——
2016-07-08$4.18$4.1868,700——
2016-07-07$4.30$4.30103,700——
2016-07-06$4.14$4.1433,000——
2016-07-05$4.29$4.2956,800——
2016-07-01$4.24$4.2421,400——
2016-06-30$4.22$4.2232,100——
2016-06-29$4.18$4.1820,300——
2016-06-28$4.10$4.1035,300——
2016-06-27$4.05$4.05118,900——
2016-06-24$4.29$4.2955,100——
2016-06-23$4.31$4.3183,500——
2016-06-22$4.29$4.2961,900——
2016-06-21$4.21$4.21176,800——
2016-06-20$4.33$4.33155,000——
2016-06-17$4.46$4.46107,700——
2016-06-16$4.58$4.5861,000——
2016-06-15$4.60$4.6089,100——
2016-06-14$4.45$4.45117,400——
2016-06-13$4.23$4.2398,000——
2016-06-10$4.33$4.3358,100——
2016-06-09$4.39$4.3964,000——
2016-06-08$4.23$4.23144,100——
2016-06-07$4.32$4.32244,200——
2016-06-06$4.49$4.49235,000——
2016-06-03$4.41$4.41411,100——
2016-06-02$4.66$4.665,445,600——
2016-06-01$4.20$4.2086,100——
2016-05-31$3.92$3.9258,900——
2016-05-27$3.83$3.8355,900——
2016-05-26$3.78$3.789,400——
2016-05-25$3.79$3.7923,300——
2016-05-24$3.50$3.5020,400——
2016-05-23$3.49$3.4932,400——
2016-05-20$3.48$3.4819,700——
2016-05-19$3.50$3.5026,300——
2016-05-18$3.50$3.5021,800——
2016-05-17$3.50$3.5020,100——
2016-05-16$3.38$3.3831,300——
2016-05-13$3.53$3.5376,400——
2016-05-12$3.68$3.6899,800——
2016-05-11$3.58$3.5847,600——
2016-05-10$3.40$3.4021,900——
2016-05-09$3.31$3.3114,900——
2016-05-06$3.39$3.3915,300——
2016-05-05$3.29$3.2921,800——
2016-05-04$3.30$3.3019,600——
2016-05-03$3.30$3.3051,200——
2016-05-02$3.33$3.3342,100——
2016-04-29$3.38$3.3852,100——
2016-04-28$3.30$3.30277,100——
2016-04-27$3.14$3.1410,200——
2016-04-26$3.26$3.2618,800——
2016-04-25$3.25$3.258,400——
2016-04-22$3.18$3.1830,200——
2016-04-21$3.16$3.1617,300——
2016-04-20$3.03$3.037,800——
2016-04-19$2.99$2.9921,000——
2016-04-18$2.92$2.9230,300——
2016-04-15$2.96$2.9612,600——
2016-04-14$3.01$3.0116,500——
2016-04-13$3.00$3.0023,100——
2016-04-12$3.01$3.015,100——
2016-04-11$3.05$3.058,200——
2016-04-08$3.01$3.0111,300——
2016-04-07$3.00$3.0012,900——
2016-04-06$2.90$2.9021,000——
2016-04-05$2.96$2.969,700——
2016-04-04$2.98$2.988,500——
2016-04-01$3.03$3.0353,600——
2016-03-31$3.01$3.0124,800——
2016-03-30$3.12$3.12101,200——
2016-03-29$3.04$3.0433,000——
2016-03-28$2.87$2.8761,900——
2016-03-24$2.73$2.7339,300——
2016-03-23$2.55$2.5512,300——
2016-03-22$2.72$2.7238,800——
2016-03-21$2.71$2.7154,900——
2016-03-18$2.47$2.4796,700——
2016-03-17$2.45$2.4519,700——
2016-03-16$2.39$2.3954,900——
2016-03-15$2.20$2.2039,200——
2016-03-14$2.15$2.1517,600——
2016-03-11$2.16$2.1622,700——
2016-03-10$2.08$2.0810,900——
2016-03-09$2.13$2.1333,100——
2016-03-08$2.01$2.0110,500——
2016-03-07$2.09$2.0913,200——
2016-03-04$2.02$2.0226,100——
2016-03-03$2.00$2.0011,600——
2016-03-02$2.08$2.0824,400——
2016-03-01$1.97$1.9711,600——
2016-02-29$1.83$1.83199,900——
2016-02-26$1.81$1.8184,800——
2016-02-25$1.79$1.7911,600——
2016-02-24$1.80$1.8013,200——
2016-02-23$1.80$1.802,700——
2016-02-22$1.77$1.7714,900——
2016-02-19$1.79$1.7916,300——
2016-02-18$1.76$1.7630,200——
2016-02-17$1.80$1.8054,400——
2016-02-16$1.72$1.7261,400——
2016-02-12$1.78$1.7824,900——
2016-02-11$1.81$1.8111,700——
2016-02-10$1.86$1.8648,000——
2016-02-09$1.90$1.9016,000——
2016-02-08$1.95$1.959,200——
2016-02-05$1.99$1.99141,300——
2016-02-04$2.10$2.1026,400——
2016-02-03$2.23$2.2333,800——
2016-02-02$2.23$2.235,900——
2016-02-01$2.23$2.2312,600——
2016-01-29$2.24$2.2437,400——
2016-01-28$2.18$2.1829,600——
2016-01-27$2.15$2.1547,000——
2016-01-26$2.16$2.1635,400——
2016-01-25$2.19$2.1941,400——
2016-01-22$2.35$2.3534,300——
2016-01-21$2.23$2.2326,300——
2016-01-20$2.11$2.1170,200——
2016-01-19$2.17$2.1718,200——
2016-01-15$2.15$2.1520,400——
2016-01-14$2.19$2.1964,200——
2016-01-13$2.15$2.1516,000——
2016-01-12$2.26$2.2680,000——
2016-01-11$2.15$2.1563,800——
2016-01-08$2.00$2.0017,800——
2016-01-07$1.95$1.9551,900——
2016-01-06$2.00$2.0029,700——
2016-01-05$2.05$2.0527,200——
2016-01-04$2.11$2.1120,500——