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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.93$7.93513,500——
2020-12-30$8.09$8.093,205,000——
2020-12-29$7.73$7.731,942,700——
2020-12-28$8.75$8.754,568,700——
2020-12-24$6.01$6.01638,200——
2020-12-23$5.85$5.851,791,200——
2020-12-22$5.40$5.401,004,700——
2020-12-21$4.40$4.40183,200——
2020-12-18$4.33$4.33362,400——
2020-12-17$4.12$4.12153,600——
2020-12-16$4.21$4.21209,100——
2020-12-15$4.26$4.26387,000——
2020-12-14$3.95$3.95212,200——
2020-12-11$3.87$3.87227,900——
2020-12-10$3.98$3.98207,400——
2020-12-09$3.86$3.86329,500——
2020-12-08$4.17$4.17239,800——
2020-12-07$4.09$4.09203,100——
2020-12-04$4.35$4.35257,000——
2020-12-03$4.22$4.22143,100——
2020-12-02$4.35$4.35288,500——
2020-12-01$4.49$4.49245,200——
2020-11-30$4.66$4.66269,000——
2020-11-27$4.82$4.82256,600——
2020-11-25$4.77$4.77398,600——
2020-11-24$5.07$5.071,285,500——
2020-11-23$4.87$4.87876,300——
2020-11-20$4.67$4.672,031,700——
2020-11-19$4.20$4.20469,200——
2020-11-18$3.83$3.83140,800——
2020-11-17$3.91$3.91346,100——
2020-11-16$3.71$3.71212,000——
2020-11-13$3.59$3.59241,900——
2020-11-12$3.34$3.3471,200——
2020-11-11$3.34$3.3464,200——
2020-11-10$3.36$3.36169,600——
2020-11-09$3.20$3.20357,600——
2020-11-06$3.20$3.20323,900——
2020-11-05$3.22$3.22625,300——
2020-11-04$3.40$3.40516,900——
2020-11-03$4.10$4.10115,300——
2020-11-02$3.91$3.9182,500——
2020-10-30$3.72$3.72138,400——
2020-10-29$3.91$3.91163,500——
2020-10-28$3.87$3.87194,000——
2020-10-27$4.12$4.12177,000——
2020-10-26$4.15$4.15166,400——
2020-10-23$4.37$4.37232,400——
2020-10-22$4.12$4.12136,200——
2020-10-21$4.19$4.19195,400——
2020-10-20$4.43$4.43212,000——
2020-10-19$4.36$4.36527,600——
2020-10-16$4.45$4.45562,000——
2020-10-15$4.28$4.28384,100——
2020-10-14$3.82$3.82199,400——
2020-10-13$3.88$3.88208,100——
2020-10-12$3.67$3.67197,900——
2020-10-09$3.78$3.78130,700——
2020-10-08$3.93$3.93552,000——
2020-10-07$4.10$4.10984,800——
2020-10-06$3.52$3.52649,300——
2020-10-05$3.08$3.08451,700——
2020-10-02$2.73$2.73138,400——
2020-10-01$2.83$2.8398,900——
2020-09-30$2.87$2.87220,900——
2020-09-29$2.95$2.9582,900——
2020-09-28$3.01$3.01113,200——
2020-09-25$2.87$2.87126,500——
2020-09-24$2.87$2.87147,500——
2020-09-23$2.85$2.85277,200——
2020-09-22$2.77$2.77118,900——
2020-09-21$2.92$2.92127,300——
2020-09-18$3.04$3.04143,000——
2020-09-17$3.04$3.04134,100——
2020-09-16$3.14$3.1492,000——
2020-09-15$3.17$3.17125,500——
2020-09-14$3.29$3.2975,500——
2020-09-11$3.31$3.31153,800——
2020-09-10$3.45$3.45232,700——
2020-09-09$3.17$3.17119,400——
2020-09-08$3.14$3.14130,000——
2020-09-04$3.35$3.35313,700——
2020-09-03$3.64$3.64199,500——
2020-09-02$3.82$3.82165,700——
2020-09-01$3.67$3.67118,500——
2020-08-31$3.63$3.63132,400——
2020-08-28$3.73$3.73126,900——
2020-08-27$3.68$3.68116,400——
2020-08-26$3.59$3.59150,400——
2020-08-25$3.51$3.51116,100——
2020-08-24$3.58$3.58251,700——
2020-08-21$3.44$3.44520,300——
2020-08-20$3.85$3.85220,200——
2020-08-19$3.95$3.95200,100——
2020-08-18$3.92$3.92119,500——
2020-08-17$3.93$3.93174,400——
2020-08-14$4.16$4.16179,200——
2020-08-13$4.37$4.37109,200——
2020-08-12$4.29$4.29171,800——
2020-08-11$4.18$4.18235,200——
2020-08-10$4.34$4.34244,400——
2020-08-07$4.39$4.39264,000——
2020-08-06$4.27$4.27348,800——
2020-08-05$3.99$3.99928,400——
2020-08-04$4.67$4.67163,400——
2020-08-03$4.54$4.54441,900——
2020-07-31$4.63$4.63278,700——
2020-07-30$5.09$5.09175,000——
2020-07-29$4.89$4.89113,700——
2020-07-28$4.78$4.78162,500——
2020-07-27$4.76$4.76253,000——
2020-07-24$4.96$4.96205,600——
2020-07-23$4.96$4.96319,800——
2020-07-22$5.13$5.13545,600——
2020-07-21$5.35$5.35644,600——
2020-07-20$4.80$4.80186,100——
2020-07-17$4.91$4.91174,700——
2020-07-16$4.95$4.95143,500——
2020-07-15$4.84$4.84427,800——
2020-07-14$5.08$5.08617,000——
2020-07-13$4.48$4.481,439,600——
2020-07-10$5.68$5.68373,800——
2020-07-09$5.31$5.31476,200——
2020-07-08$5.23$5.231,779,300——
2020-07-07$4.35$4.35936,200——
2020-07-06$3.57$3.57235,100——
2020-07-02$3.62$3.62331,200——
2020-07-01$3.70$3.70231,900——
2020-06-30$3.75$3.75295,500——
2020-06-29$3.52$3.52270,900——
2020-06-26$3.62$3.62200,100——
2020-06-25$3.70$3.70134,800——
2020-06-24$3.83$3.83454,600——
2020-06-23$4.00$4.00734,300——
2020-06-22$3.48$3.48368,900——
2020-06-19$3.24$3.24251,200——
2020-06-18$3.09$3.09118,600——
2020-06-17$3.09$3.09214,700——
2020-06-16$2.98$2.98146,700——
2020-06-15$2.80$2.80168,000——
2020-06-12$2.90$2.90108,400——
2020-06-11$2.92$2.92298,800——
2020-06-10$3.20$3.2099,300——
2020-06-09$3.23$3.23225,700——
2020-06-08$3.05$3.05182,300——
2020-06-05$2.99$2.99141,500——
2020-06-04$2.97$2.97241,700——
2020-06-03$2.92$2.92397,500——
2020-06-02$3.16$3.16550,200——
2020-06-01$2.92$2.92414,700——
2020-05-29$2.62$2.62214,700——
2020-05-28$2.48$2.48615,400——
2020-05-27$2.25$2.25101,000——
2020-05-26$2.18$2.18200,000——
2020-05-22$2.08$2.08174,100——
2020-05-21$2.16$2.1694,600——
2020-05-20$2.25$2.25143,500——
2020-05-19$2.13$2.13160,400——
2020-05-18$2.11$2.11128,700——
2020-05-15$2.00$2.00123,400——
2020-05-14$1.94$1.94276,000——
2020-05-13$2.14$2.14999,900——
2020-05-12$2.15$2.151,308,600——
2020-05-11$1.68$1.68132,900——
2020-05-08$1.70$1.70440,600——
2020-05-07$1.62$1.6251,300——
2020-05-06$1.59$1.5963,100——
2020-05-05$1.59$1.59120,600——
2020-05-04$1.52$1.5292,300——
2020-05-01$1.56$1.56165,400——
2020-04-30$1.65$1.65336,200——
2020-04-29$1.61$1.61567,500——
2020-04-28$1.63$1.6311,001,700——
2020-04-27$1.39$1.3915,100——
2020-04-24$1.39$1.3921,400——
2020-04-23$1.37$1.3712,700——
2020-04-22$1.31$1.3131,300——
2020-04-21$1.32$1.3216,300——
2020-04-20$1.36$1.3629,800——
2020-04-17$1.43$1.4311,100——
2020-04-16$1.48$1.4816,700——
2020-04-15$1.50$1.5021,300——
2020-04-14$1.62$1.6211,000——
2020-04-13$1.66$1.663,600——
2020-04-09$1.63$1.6326,700——
2020-04-08$1.57$1.5713,100——
2020-04-07$1.58$1.5833,300——
2020-04-06$1.42$1.4210,500——
2020-04-03$1.36$1.3648,100——
2020-04-02$1.32$1.3211,600——
2020-04-01$1.32$1.3224,000——
2020-03-31$1.40$1.4045,500——
2020-03-30$1.26$1.2639,300——
2020-03-27$1.29$1.2916,400——
2020-03-26$1.34$1.3442,300——
2020-03-25$1.30$1.3034,800——
2020-03-24$1.29$1.2939,500——
2020-03-23$1.21$1.2135,700——
2020-03-20$1.26$1.2622,000——
2020-03-19$1.24$1.2463,700——
2020-03-18$1.21$1.2151,600——
2020-03-17$1.37$1.3747,700——
2020-03-16$1.19$1.1948,600——
2020-03-13$1.26$1.2695,700——
2020-03-12$1.31$1.3198,400——
2020-03-11$1.55$1.5549,200——
2020-03-10$1.64$1.6475,500——
2020-03-09$1.68$1.6853,700——
2020-03-06$1.90$1.9016,600——
2020-03-05$1.98$1.9815,900——
2020-03-04$2.00$2.0033,000——
2020-03-03$2.00$2.0032,700——
2020-03-02$2.04$2.0452,600——
2020-02-28$2.05$2.0545,700——
2020-02-27$2.06$2.0695,200——
2020-02-26$1.96$1.9631,800——
2020-02-25$1.91$1.9154,500——
2020-02-24$2.14$2.1462,200——
2020-02-21$2.15$2.1555,100——
2020-02-20$2.18$2.1832,300——
2020-02-19$2.07$2.0789,100——
2020-02-18$2.35$2.35166,800——
2020-02-14$2.12$2.1259,700——
2020-02-13$1.97$1.9759,700——
2020-02-12$1.87$1.87257,600——
2020-02-11$1.64$1.6418,600——
2020-02-10$1.60$1.6015,800——
2020-02-07$1.55$1.5520,400——
2020-02-06$1.55$1.5531,000——
2020-02-05$1.59$1.5911,600——
2020-02-04$1.61$1.6112,900——
2020-02-03$1.60$1.6040,700——
2020-01-31$1.52$1.5237,300——
2020-01-30$1.61$1.615,200——
2020-01-29$1.59$1.5927,600——
2020-01-28$1.65$1.6572,300——
2020-01-27$1.59$1.5920,300——
2020-01-24$1.61$1.6110,800——
2020-01-23$1.67$1.6762,900——
2020-01-22$1.62$1.6247,200——
2020-01-21$1.70$1.7013,700——
2020-01-17$1.67$1.6740,100——
2020-01-16$1.69$1.6916,800——
2020-01-15$1.69$1.699,800——
2020-01-14$1.68$1.6844,800——
2020-01-13$1.62$1.6224,000——
2020-01-10$1.66$1.6642,600——
2020-01-09$1.77$1.774,300——
2020-01-08$1.73$1.7315,200——
2020-01-07$1.79$1.7913,300——
2020-01-06$1.73$1.735,800——
2020-01-03$1.69$1.6927,600——
2020-01-02$1.67$1.6715,000——