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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.66$1.6620,100——
2019-12-30$1.65$1.6516,500——
2019-12-27$1.65$1.6523,500——
2019-12-26$1.69$1.6945,500——
2019-12-24$1.70$1.7033,000——
2019-12-23$1.72$1.7217,700——
2019-12-20$1.75$1.7543,700——
2019-12-19$1.78$1.7828,100——
2019-12-18$1.78$1.7827,700——
2019-12-17$1.85$1.8527,500——
2019-12-16$1.81$1.8124,700——
2019-12-13$1.84$1.8428,200——
2019-12-12$1.79$1.7944,300——
2019-12-11$1.72$1.7221,300——
2019-12-10$1.65$1.6547,100——
2019-12-09$1.73$1.7322,600——
2019-12-06$1.63$1.6338,400——
2019-12-05$1.56$1.5646,200——
2019-12-04$1.46$1.4610,800——
2019-12-03$1.50$1.5021,500——
2019-12-02$1.45$1.4530,400——
2019-11-29$1.46$1.463,900——
2019-11-27$1.50$1.5013,000——
2019-11-26$1.47$1.4743,800——
2019-11-25$1.56$1.5695,000——
2019-11-22$1.50$1.5034,300——
2019-11-21$1.45$1.4520,300——
2019-11-20$1.46$1.4613,800——
2019-11-19$1.46$1.4625,100——
2019-11-18$1.48$1.4818,200——
2019-11-15$1.50$1.5013,700——
2019-11-14$1.50$1.5014,000——
2019-11-13$1.55$1.5537,900——
2019-11-12$1.53$1.535,100——
2019-11-11$1.53$1.539,100——
2019-11-08$1.51$1.5169,700——
2019-11-07$1.48$1.4834,600——
2019-11-06$1.55$1.558,200——
2019-11-05$1.56$1.5629,100——
2019-11-04$1.58$1.5811,300——
2019-11-01$1.60$1.6033,400——
2019-10-31$1.64$1.6422,000——
2019-10-30$1.57$1.5731,400——
2019-10-29$1.56$1.5668,200——
2019-10-28$1.52$1.5231,900——
2019-10-25$1.55$1.5541,600——
2019-10-24$1.55$1.5525,100——
2019-10-23$1.54$1.5429,700——
2019-10-22$1.55$1.5526,900——
2019-10-21$1.53$1.5314,700——
2019-10-18$1.61$1.6111,700——
2019-10-17$1.57$1.577,400——
2019-10-16$1.60$1.605,600——
2019-10-15$1.60$1.6038,900——
2019-10-14$1.60$1.604,800——
2019-10-11$1.64$1.6423,300——
2019-10-10$1.61$1.6130,600——
2019-10-09$1.62$1.629,800——
2019-10-08$1.67$1.6753,300——
2019-10-07$1.67$1.676,100——
2019-10-04$1.70$1.7027,200——
2019-10-03$1.65$1.6514,600——
2019-10-02$1.64$1.64115,000——
2019-10-01$1.73$1.7320,400——
2019-09-30$1.69$1.6952,700——
2019-09-27$1.65$1.656,100——
2019-09-26$1.67$1.674,300——
2019-09-25$1.65$1.6511,600——
2019-09-24$1.68$1.6815,800——
2019-09-23$1.72$1.724,900——
2019-09-20$1.75$1.7557,000——
2019-09-19$1.76$1.769,300——
2019-09-18$1.71$1.7111,500——
2019-09-17$1.80$1.8017,400——
2019-09-16$1.85$1.8515,900——
2019-09-13$1.91$1.9117,100——
2019-09-12$1.98$1.9829,400——
2019-09-11$1.90$1.9032,600——
2019-09-10$1.85$1.8518,100——
2019-09-09$1.87$1.879,000——
2019-09-06$1.74$1.743,900——
2019-09-05$1.70$1.703,600——
2019-09-04$1.72$1.7215,000——
2019-09-03$1.71$1.7112,100——
2019-08-30$1.87$1.878,000——
2019-08-29$1.84$1.846,800——
2019-08-28$2.08$2.0810,400——
2019-08-27$1.82$1.8272,600——
2019-08-26$1.86$1.867,800——
2019-08-23$1.88$1.8817,600——
2019-08-22$1.85$1.8539,200——
2019-08-21$1.71$1.7113,200——
2019-08-20$1.74$1.744,400——
2019-08-19$1.65$1.6528,400——
2019-08-16$1.65$1.6546,600——
2019-08-15$1.63$1.6340,300——
2019-08-14$1.62$1.6239,700——
2019-08-13$1.72$1.7221,600——
2019-08-12$1.76$1.7682,900——
2019-08-09$1.85$1.857,400——
2019-08-08$1.90$1.9016,500——
2019-08-07$1.83$1.8318,000——
2019-08-06$1.78$1.7826,100——
2019-08-05$1.79$1.7949,100——
2019-08-02$1.83$1.83119,600——
2019-08-01$1.87$1.8744,000——
2019-07-31$1.97$1.9712,200——
2019-07-30$2.01$2.0165,000——
2019-07-29$2.14$2.1446,700——
2019-07-26$2.06$2.0635,400——
2019-07-25$2.18$2.1848,800——
2019-07-24$2.21$2.2149,500——
2019-07-23$2.09$2.0925,700——
2019-07-22$2.10$2.1015,700——
2019-07-19$2.11$2.1116,900——
2019-07-18$2.14$2.1412,800——
2019-07-17$2.10$2.109,300——
2019-07-16$2.20$2.2062,600——
2019-07-15$2.26$2.2617,600——
2019-07-12$2.20$2.2097,800——
2019-07-11$2.20$2.2038,300——
2019-07-10$2.30$2.3013,800——
2019-07-09$2.36$2.36125,500——
2019-07-08$2.31$2.31112,300——
2019-07-05$2.27$2.2724,200——
2019-07-03$2.20$2.2017,600——
2019-07-02$2.24$2.24184,900——
2019-07-01$2.20$2.2052,800——
2019-06-28$2.22$2.22237,600——
2019-06-27$2.00$2.00130,500——
2019-06-26$2.32$2.3245,500——
2019-06-25$2.29$2.2931,400——
2019-06-24$2.20$2.2017,500——
2019-06-21$2.26$2.2620,200——
2019-06-20$2.35$2.3559,500——
2019-06-19$2.30$2.3041,700——
2019-06-18$2.30$2.3014,100——
2019-06-17$2.23$2.2346,700——
2019-06-14$2.14$2.1435,400——
2019-06-13$2.15$2.155,700——
2019-06-12$2.13$2.1311,000——
2019-06-11$2.01$2.0124,400——
2019-06-10$1.96$1.967,300——
2019-06-07$1.93$1.9342,500——
2019-06-06$1.84$1.8426,200——
2019-06-05$1.95$1.9525,300——
2019-06-04$1.90$1.9029,100——
2019-06-03$1.93$1.9322,600——
2019-05-31$1.85$1.853,200——
2019-05-30$1.89$1.89168,300——
2019-05-29$1.90$1.9022,900——
2019-05-28$1.89$1.8954,100——
2019-05-24$1.90$1.9043,400——
2019-05-23$1.81$1.8127,900——
2019-05-22$1.70$1.7019,600——
2019-05-21$1.70$1.706,600——
2019-05-20$1.75$1.7518,000——
2019-05-17$1.77$1.774,400——
2019-05-16$1.82$1.8226,000——
2019-05-15$1.77$1.773,700——
2019-05-14$1.80$1.8041,500——
2019-05-13$1.84$1.8415,200——
2019-05-10$1.81$1.816,200——
2019-05-09$1.76$1.7614,400——
2019-05-08$1.84$1.8415,500——
2019-05-07$1.93$1.9329,700——
2019-05-06$1.90$1.9019,800——
2019-05-03$1.91$1.9119,800——
2019-05-02$1.85$1.8519,500——
2019-05-01$1.97$1.9712,600——
2019-04-30$2.00$2.0071,300——
2019-04-29$2.01$2.0194,200——
2019-04-26$2.03$2.03195,500——
2019-04-25$1.95$1.9535,400——
2019-04-24$1.91$1.9125,400——
2019-04-23$1.91$1.9131,800——
2019-04-22$1.89$1.897,600——
2019-04-18$1.84$1.8429,300——
2019-04-17$1.68$1.6813,700——
2019-04-16$1.69$1.694,000——
2019-04-15$1.70$1.7019,800——
2019-04-12$1.70$1.7014,900——
2019-04-11$1.66$1.665,300——
2019-04-10$1.60$1.6025,000——
2019-04-09$1.66$1.664,000——
2019-04-08$1.67$1.6714,500——
2019-04-05$1.68$1.682,200——
2019-04-04$1.67$1.675,900——
2019-04-03$1.63$1.635,700——
2019-04-02$1.67$1.6710,900——
2019-04-01$1.62$1.6216,600——
2019-03-29$1.68$1.682,300——
2019-03-28$1.69$1.694,600——
2019-03-27$1.70$1.708,600——
2019-03-26$1.53$1.5321,100——
2019-03-25$1.59$1.5912,700——
2019-03-22$1.65$1.657,000——
2019-03-21$1.65$1.6529,000——
2019-03-20$1.69$1.695,400——
2019-03-19$1.69$1.692,000——
2019-03-18$1.71$1.7111,100——
2019-03-15$1.71$1.7127,700——
2019-03-14$1.65$1.6516,800——
2019-03-13$1.65$1.6532,300——
2019-03-12$1.65$1.658,900——
2019-03-11$1.71$1.7113,600——
2019-03-08$1.71$1.7122,400——
2019-03-07$1.73$1.7334,000——
2019-03-06$1.66$1.6619,100——
2019-03-05$1.69$1.6918,000——
2019-03-04$1.75$1.7534,300——
2019-03-01$1.57$1.5736,800——
2019-02-28$1.56$1.5611,500——
2019-02-27$1.51$1.5161,900——
2019-02-26$1.52$1.52123,400——
2019-02-25$1.43$1.4382,200——
2019-02-22$1.30$1.3063,100——
2019-02-21$1.44$1.4413,500——
2019-02-20$1.41$1.4111,200——
2019-02-19$1.45$1.4514,700——
2019-02-15$1.37$1.3738,500——
2019-02-14$1.37$1.3750,400——
2019-02-13$1.39$1.3912,500——
2019-02-12$1.34$1.3425,700——
2019-02-11$1.40$1.406,900——
2019-02-08$1.38$1.3814,700——
2019-02-07$1.36$1.3612,500——
2019-02-06$1.44$1.4418,600——
2019-02-05$1.50$1.5023,700——
2019-02-04$1.50$1.5013,500——
2019-02-01$1.56$1.5649,700——
2019-01-31$1.50$1.503,500——
2019-01-30$1.53$1.536,000——
2019-01-29$1.53$1.5311,900——
2019-01-28$1.56$1.563,500——
2019-01-25$1.52$1.524,600——
2019-01-24$1.52$1.527,000——
2019-01-23$1.56$1.5685,600——
2019-01-22$1.57$1.5712,000——
2019-01-18$1.56$1.5615,400——
2019-01-17$1.47$1.4713,400——
2019-01-16$1.53$1.5314,100——
2019-01-15$1.60$1.6038,800——
2019-01-14$1.66$1.6625,400——
2019-01-11$1.73$1.7314,700——
2019-01-10$1.53$1.5318,300——
2019-01-09$1.60$1.6015,600——
2019-01-08$1.60$1.6020,700——
2019-01-07$1.61$1.6127,100——
2019-01-04$1.44$1.4429,800——
2019-01-03$1.47$1.4735,200——
2019-01-02$1.50$1.5032,300——