Broadwind Stock Price History
NASDAQ: BWENTelecommunicationsMetal FabricationsUSD
3.87+0.01 (+0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWEN price history at a glance
The price history for Broadwind (BWEN) on this page begins on November 7, 2005, when the stock closed at $31.00; it most recently closed at $3.87 on October 5, 2026. The highest price in this record is $290.00, reached on June 2, 2008; the latest close is 98.7% below that peak. Across the 20 complete calendar years in the table, BWEN finished higher in 8 and lower in 12. Its best year was 2007 (+540.7%) and its worst was 2021 (-76.3%).
Over roughly 21 years the share price changed -87.5%, a -9.5% compound annual price return (excluding dividends). In the last 12 months alone, BWEN has gained 81.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $290.00
- Date of high
- Jun 2, 2008
- Low since 2005
- $1.12
- Date of low
- Mar 23, 2020
- 52-week high
- $5.70
- 52-week low
- $1.90
- Last close
- $3.87
BWEN returns
1 week
-8.94%
1 month
-4.21%
3 months
-12.44%
6 months
+82.55%
Year to date
+36.75%
1 year
+81.69%
3 years
+21.32%
5 years
+24.04%
BWEN price return, excluding dividends.
BWEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.87 | +34.38% |
| 2025 | 2.88 | +30.32% |
| 2024 | 2.21 | -20.22% |
| 2023 | 2.77 | +54.75% |
| 2022 | 1.79 | -4.79% |
| 2021 | 1.88 | -76.29% |
| 2020 | 7.93 | +369.23% |
| 2019 | 1.69 | +17.36% |
| 2018 | 1.44 | -47.06% |
| 2017 | 2.72 | -32.84% |
| 2016 | 4.05 | +94.71% |
| 2015 | 2.08 | -63.38% |
| 2014 | 5.68 | -45.28% |
| 2013 | 10.38 | +327.16% |
| 2012 | 2.43 | -64.26% |
| 2011 | 6.80 | -70.56% |
| 2010 | 23.10 | -71.45% |
| 2009 | 80.90 | +61.80% |
| 2008 | 50.00 | -60.78% |
| 2007 | 127.50 | +540.70% |
| 2006 | 19.90 | -28.93% |
| 2005* | 28.00 | -9.68% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
BWEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.90 | 3.91 | 3.82 | 3.87 | +0.26% | |
| 4.09 | 4.09 | 3.80 | 3.86 | -4.93% | |
| 4.20 | 4.22 | 4.04 | 4.06 | -4.47% | |
| 4.23 | 4.39 | 4.23 | 4.25 | +2.16% | |
| 4.25 | 4.27 | 4.08 | 4.16 | -2.12% | |
| 4.25 | 4.33 | 4.22 | 4.25 | +1.43% | |
| 4.16 | 4.25 | 4.05 | 4.19 | +0.24% | |
| 4.11 | 4.24 | 4.05 | 4.18 | +2.96% | |
| 4.25 | 4.25 | 4.00 | 4.06 | -3.79% | |
| 4.15 | 4.24 | 4.12 | 4.22 | -0.24% | |
| 4.20 | 4.30 | 4.15 | 4.23 | +1.44% | |
| 4.23 | 4.33 | 4.07 | 4.17 | -3.47% | |
| 4.36 | 4.37 | 4.20 | 4.32 | -2.04% | |
| 4.34 | 4.42 | 4.23 | 4.41 | +2.32% | |
| 4.21 | 4.39 | 4.20 | 4.31 | +0.94% | |
| 4.25 | 4.30 | 4.19 | 4.27 | +0.47% | |
| 4.13 | 4.36 | 4.13 | 4.25 | +6.78% | |
| 3.95 | 4.04 | 3.84 | 3.98 | +0.76% | |
| 3.95 | 3.99 | 3.84 | 3.95 | +0.77% | |
| 3.89 | 3.95 | 3.79 | 3.92 | -1.51% | |
| 4.02 | 4.07 | 3.95 | 3.98 | 0.00% | |
| 3.97 | 4.03 | 3.91 | 3.98 | -1.49% | |
| 4.09 | 4.16 | 3.98 | 4.04 | -2.88% | |
| 4.16 | 4.26 | 4.08 | 4.16 | +0.24% | |
| 4.13 | 4.17 | 4.05 | 4.15 | +0.97% | |
| 4.11 | 4.16 | 4.03 | 4.11 | 0.00% | |
| 4.21 | 4.23 | 4.06 | 4.11 | -1.20% | |
| 4.20 | 4.24 | 4.03 | 4.16 | -3.26% | |
| 4.34 | 4.52 | 4.25 | 4.30 | -1.60% | |
| 4.63 | 4.71 | 4.30 | 4.37 | -4.79% | |
| 4.48 | 4.77 | 4.44 | 4.59 | +4.56% | |
| 4.36 | 4.48 | 4.33 | 4.39 | +0.23% | |
| 4.44 | 4.52 | 4.33 | 4.38 | -0.45% | |
| 4.44 | 4.44 | 4.28 | 4.40 | -1.35% | |
| 4.60 | 4.66 | 4.30 | 4.46 | -1.11% | |
| 4.59 | 4.63 | 4.38 | 4.51 | -3.22% | |
| 4.93 | 4.93 | 4.47 | 4.66 | -4.31% | |
| 5.07 | 5.25 | 4.80 | 4.87 | -7.59% | |
| 5.53 | 5.58 | 5.15 | 5.27 | -2.04% | |
| 5.37 | 5.48 | 5.23 | 5.38 | +1.51% | |
| 5.39 | 5.50 | 5.20 | 5.30 | -2.57% | |
| 5.41 | 5.70 | 5.07 | 5.44 | +1.87% | |
| 4.47 | 5.55 | 4.47 | 5.34 | +19.73% | |
| 4.76 | 4.81 | 4.35 | 4.46 | -4.29% | |
| 4.52 | 4.82 | 4.42 | 4.66 | +4.25% | |
| 4.46 | 4.78 | 4.26 | 4.47 | -0.89% | |
| 4.96 | 4.98 | 4.47 | 4.51 | -9.62% | |
| 4.24 | 5.48 | 4.21 | 4.99 | +22.30% | |
| 3.95 | 4.20 | 3.83 | 4.08 | +2.00% | |
| 3.95 | 4.14 | 3.82 | 4.00 | +2.56% | |
| 3.58 | 4.15 | 3.58 | 3.90 | +11.75% | |
| 3.93 | 3.95 | 3.44 | 3.49 | -12.09% | |
| 4.56 | 4.56 | 3.86 | 3.97 | -17.46% | |
| 4.88 | 5.03 | 4.43 | 4.81 | -0.41% | |
| 5.13 | 5.52 | 4.72 | 4.83 | -6.76% | |
| 5.05 | 5.42 | 5.02 | 5.18 | +2.98% | |
| 5.07 | 5.25 | 4.70 | 5.03 | -1.18% | |
| 4.79 | 5.13 | 4.61 | 5.09 | +6.26% | |
| 4.89 | 5.04 | 4.72 | 4.79 | -0.62% | |
| 4.49 | 5.00 | 4.40 | 4.82 | +4.56% | |
| 4.80 | 4.90 | 4.50 | 4.61 | -6.30% | |
| 5.03 | 5.18 | 4.69 | 4.92 | -3.34% | |
| 4.34 | 5.19 | 4.34 | 5.09 | +18.37% | |
| 4.41 | 4.57 | 4.24 | 4.30 | -2.71% | |
| 4.39 | 4.61 | 4.20 | 4.42 | -0.45% | |
| 4.36 | 4.57 | 4.35 | 4.44 | +2.30% | |
| 4.02 | 4.47 | 3.94 | 4.34 | +4.33% | |
| 4.70 | 4.71 | 4.11 | 4.16 | -12.79% | |
| 4.60 | 5.01 | 4.59 | 4.77 | +4.15% | |
| 4.68 | 4.87 | 4.37 | 4.58 | -1.51% | |
| 4.77 | 4.85 | 4.58 | 4.65 | -3.73% | |
| 4.74 | 4.93 | 4.65 | 4.83 | +2.33% | |
| 4.31 | 4.74 | 4.21 | 4.72 | +8.76% | |
| 4.23 | 4.46 | 4.10 | 4.34 | +0.70% | |
| 4.58 | 4.69 | 4.29 | 4.31 | -4.86% | |
| 4.87 | 4.87 | 4.42 | 4.53 | -6.60% | |
| 4.80 | 5.09 | 4.75 | 4.85 | -3.77% | |
| 5.06 | 5.40 | 4.90 | 5.04 | +0.20% | |
| 5.03 | 5.19 | 4.94 | 5.03 | +3.29% | |
| 4.80 | 5.23 | 4.34 | 4.87 | +1.88% | |
| 4.00 | 5.00 | 3.98 | 4.78 | +20.71% | |
| 4.27 | 4.53 | 3.91 | 3.96 | -5.26% | |
| 4.18 | 4.54 | 4.01 | 4.18 | +1.21% | |
| 4.01 | 4.21 | 3.95 | 4.13 | +4.29% | |
| 4.06 | 4.39 | 3.83 | 3.96 | -3.65% | |
| 3.67 | 4.17 | 3.58 | 4.11 | +11.99% | |
| 3.89 | 3.94 | 3.66 | 3.67 | -3.67% | |
| 4.10 | 4.21 | 3.76 | 3.81 | -8.85% | |
| 3.97 | 4.26 | 3.90 | 4.18 | +2.96% | |
| 4.00 | 4.20 | 3.86 | 4.06 | +1.00% | |
| 3.72 | 4.13 | 3.66 | 4.02 | +8.06% | |
| 3.46 | 3.76 | 3.40 | 3.72 | +5.98% | |
| 3.63 | 3.69 | 3.37 | 3.51 | -4.62% | |
| 3.66 | 3.83 | 3.50 | 3.68 | +1.10% | |
| 3.96 | 4.13 | 3.54 | 3.64 | -8.08% | |
| 3.89 | 4.15 | 3.73 | 3.96 | +1.80% | |
| 3.49 | 4.00 | 3.37 | 3.89 | +12.10% | |
| 3.68 | 3.70 | 3.39 | 3.47 | -7.71% | |
| 3.61 | 3.97 | 3.61 | 3.76 | +4.74% | |
| 3.71 | 3.91 | 3.47 | 3.59 | -5.28% | |
| 4.43 | 4.43 | 3.66 | 3.79 | -16.15% | |
| 3.72 | 4.90 | 3.67 | 4.52 | +18.32% | |
| 3.90 | 4.36 | 3.65 | 3.82 | -0.78% | |
| 4.05 | 4.75 | 3.59 | 3.85 | -12.70% | |
| 2.38 | 4.60 | 2.23 | 4.41 | +117.24% | |
| 2.15 | 2.18 | 2.01 | 2.03 | -5.14% | |
| 2.13 | 2.18 | 2.03 | 2.14 | +1.42% | |
| 2.02 | 2.14 | 2.02 | 2.11 | +6.57% | |
| 2.69 | 2.75 | 1.98 | 1.98 | -26.39% | |
| 2.59 | 2.71 | 2.46 | 2.69 | +5.91% | |
| 2.60 | 2.64 | 2.50 | 2.54 | -3.05% | |
| 2.70 | 2.73 | 2.56 | 2.62 | -1.50% | |
| 2.45 | 2.74 | 2.43 | 2.66 | +9.02% | |
| 2.48 | 2.48 | 2.36 | 2.44 | -1.61% | |
| 2.59 | 2.65 | 2.45 | 2.48 | -5.70% | |
| 2.60 | 2.72 | 2.56 | 2.63 | +1.94% | |
| 2.67 | 2.70 | 2.55 | 2.58 | -3.01% | |
| 2.43 | 2.84 | 2.37 | 2.66 | +9.92% | |
| 2.38 | 2.45 | 2.35 | 2.42 | +4.31% | |
| 2.50 | 2.50 | 2.29 | 2.32 | -7.20% | |
| 2.27 | 2.55 | 2.21 | 2.50 | +6.84% | |
| 2.26 | 2.38 | 2.22 | 2.34 | +4.46% | |
| 2.26 | 2.29 | 2.19 | 2.24 | 0.00% | |
| 2.20 | 2.25 | 2.14 | 2.24 | +2.28% | |
| 2.11 | 2.21 | 2.09 | 2.19 | +4.78% | |
| 2.12 | 2.16 | 2.09 | 2.09 | -1.42% | |
| 2.14 | 2.18 | 2.06 | 2.12 | +0.47% | |
| 2.05 | 2.15 | 2.02 | 2.11 | +4.46% | |
| 2.10 | 2.18 | 2.01 | 2.02 | -1.46% | |
| 2.05 | 2.12 | 2.01 | 2.05 | -1.44% | |
| 2.04 | 2.11 | 2.01 | 2.08 | +1.96% | |
| 2.00 | 2.11 | 1.97 | 2.04 | -0.49% | |
| 2.13 | 2.21 | 2.05 | 2.05 | -1.44% | |
| 1.97 | 2.12 | 1.97 | 2.08 | +5.58% | |
| 1.96 | 2.05 | 1.93 | 1.97 | 0.00% | |
| 2.01 | 2.01 | 1.92 | 1.97 | -2.48% | |
| 2.03 | 2.09 | 1.97 | 2.02 | -1.94% | |
| 2.11 | 2.15 | 2.06 | 2.06 | +0.49% | |
| 2.07 | 2.16 | 2.05 | 2.05 | -1.91% | |
| 2.04 | 2.13 | 2.02 | 2.09 | +3.98% | |
| 2.10 | 2.12 | 1.94 | 2.01 | -5.19% | |
| 2.18 | 2.19 | 2.08 | 2.12 | -4.07% | |
| 2.23 | 2.24 | 2.15 | 2.21 | -1.78% | |
| 2.21 | 2.27 | 2.19 | 2.25 | +2.27% | |
| 2.19 | 2.29 | 2.17 | 2.20 | +0.46% | |
| 2.25 | 2.27 | 2.12 | 2.19 | -2.67% | |
| 2.17 | 2.29 | 2.17 | 2.25 | +1.35% | |
| 2.23 | 2.25 | 1.90 | 2.22 | -7.88% | |
| 2.38 | 2.45 | 2.29 | 2.41 | +3.43% | |
| 2.27 | 2.38 | 2.22 | 2.33 | +0.87% | |
| 2.32 | 2.35 | 2.23 | 2.31 | -2.12% | |
| 2.46 | 2.50 | 2.33 | 2.36 | -4.45% | |
| 2.49 | 2.52 | 2.42 | 2.47 | +0.41% | |
| 2.49 | 2.49 | 2.37 | 2.46 | -1.20% | |
| 2.45 | 2.56 | 2.42 | 2.49 | +0.40% | |
| 2.62 | 2.63 | 2.45 | 2.48 | -7.12% | |
| 2.65 | 2.68 | 2.60 | 2.67 | +0.75% | |
| 2.54 | 2.70 | 2.54 | 2.65 | +5.16% | |
| 2.36 | 2.54 | 2.30 | 2.52 | +5.88% | |
| 2.40 | 2.42 | 2.29 | 2.38 | -1.24% | |
| 2.40 | 2.44 | 2.38 | 2.41 | -1.23% | |
| 2.40 | 2.49 | 2.36 | 2.44 | +0.83% | |
| 2.43 | 2.49 | 2.35 | 2.42 | -0.41% | |
| 2.42 | 2.49 | 2.29 | 2.43 | +0.83% | |
| 2.38 | 2.44 | 2.34 | 2.41 | +1.69% | |
| 2.45 | 2.52 | 2.33 | 2.37 | -2.87% | |
| 2.38 | 2.46 | 2.37 | 2.44 | +2.52% | |
| 2.44 | 2.46 | 2.30 | 2.38 | -0.83% | |
| 2.24 | 2.50 | 2.24 | 2.40 | +9.09% | |
| 2.18 | 2.28 | 2.10 | 2.20 | +0.92% | |
| 2.69 | 2.72 | 2.16 | 2.18 | -33.13% | |
| 3.20 | 3.35 | 3.03 | 3.26 | +2.19% | |
| 3.01 | 3.28 | 3.01 | 3.19 | +6.33% | |
| 3.00 | 3.14 | 2.91 | 3.00 | 0.00% | |
| 3.10 | 3.12 | 2.96 | 3.00 | -3.85% | |
| 3.17 | 3.19 | 2.94 | 3.12 | -2.19% | |
| 3.25 | 3.31 | 3.12 | 3.19 | -1.54% | |
| 3.39 | 3.39 | 3.20 | 3.24 | -3.57% | |
| 3.24 | 3.40 | 3.20 | 3.36 | +4.02% | |
| 3.35 | 3.39 | 3.21 | 3.23 | -3.58% | |
| 3.47 | 3.50 | 3.33 | 3.35 | -3.18% | |
| 3.68 | 3.72 | 3.31 | 3.46 | -5.98% | |
| 3.52 | 3.70 | 3.40 | 3.68 | +3.08% | |
| 3.44 | 3.64 | 3.35 | 3.57 | +3.48% | |
| 3.60 | 3.68 | 3.32 | 3.45 | -4.17% | |
| 3.95 | 3.99 | 3.47 | 3.60 | -10.00% | |
| 3.98 | 4.15 | 3.86 | 4.00 | +1.52% | |
| 3.61 | 3.96 | 3.61 | 3.94 | +7.36% | |
| 3.79 | 3.79 | 3.56 | 3.67 | -2.13% | |
| 3.65 | 3.82 | 3.62 | 3.75 | +2.46% | |
| 3.33 | 3.85 | 3.30 | 3.66 | +9.91% | |
| 3.22 | 3.47 | 3.21 | 3.33 | +4.06% | |
| 2.92 | 3.25 | 2.85 | 3.20 | +11.11% | |
| 2.81 | 2.96 | 2.79 | 2.88 | +1.77% | |
| 2.87 | 2.93 | 2.80 | 2.83 | -1.39% | |
| 3.01 | 3.03 | 2.87 | 2.87 | -4.33% | |
| 3.11 | 3.11 | 2.98 | 3.00 | -3.54% | |
| 3.15 | 3.15 | 3.07 | 3.11 | -1.27% | |
| 3.06 | 3.19 | 3.05 | 3.15 | +0.96% | |
| 3.20 | 3.21 | 3.06 | 3.12 | -0.95% | |
| 3.00 | 3.23 | 2.97 | 3.15 | +6.06% | |
| 2.90 | 3.10 | 2.90 | 2.97 | +2.41% | |
| 2.98 | 3.10 | 2.90 | 2.90 | 0.00% | |
| 3.19 | 3.20 | 2.90 | 2.90 | -9.66% | |
| 3.44 | 3.49 | 3.21 | 3.21 | -7.23% | |
| 3.29 | 3.52 | 3.08 | 3.46 | +6.13% | |
| 3.49 | 3.56 | 3.24 | 3.26 | -6.32% | |
| 3.55 | 3.59 | 3.37 | 3.48 | -1.97% | |
| 3.35 | 3.57 | 3.22 | 3.55 | +6.61% | |
| 3.06 | 3.42 | 3.06 | 3.33 | +8.82% | |
| 3.10 | 3.15 | 3.03 | 3.06 | -1.29% | |
| 3.23 | 3.25 | 3.03 | 3.10 | -4.02% | |
| 3.13 | 3.27 | 3.11 | 3.23 | +2.22% | |
| 3.10 | 3.24 | 2.99 | 3.16 | +3.61% | |
| 3.00 | 3.10 | 2.95 | 3.05 | +3.39% | |
| 3.00 | 3.05 | 2.92 | 2.95 | -2.64% | |
| 3.11 | 3.28 | 2.97 | 3.03 | -1.30% | |
| 2.80 | 3.24 | 2.79 | 3.07 | +8.87% | |
| 2.53 | 2.88 | 2.50 | 2.82 | +11.90% | |
| 2.57 | 2.62 | 2.46 | 2.52 | -1.56% | |
| 2.55 | 2.62 | 2.45 | 2.56 | +0.39% | |
| 2.86 | 2.87 | 2.54 | 2.55 | -10.21% | |
| 2.60 | 2.86 | 2.57 | 2.84 | +11.37% | |
| 2.82 | 2.90 | 2.55 | 2.55 | -9.57% | |
| 2.59 | 2.98 | 2.54 | 2.82 | +10.16% | |
| 2.57 | 2.67 | 2.43 | 2.56 | -1.54% | |
| 2.40 | 2.75 | 2.31 | 2.60 | +18.72% | |
| 2.07 | 2.23 | 2.07 | 2.19 | +6.83% | |
| 2.10 | 2.12 | 1.98 | 2.05 | -2.84% | |
| 2.05 | 2.11 | 2.00 | 2.11 | +5.50% | |
| 2.04 | 2.07 | 1.95 | 2.00 | -2.91% | |
| 2.14 | 2.14 | 2.04 | 2.06 | -4.19% | |
| 2.13 | 2.17 | 2.05 | 2.15 | +1.90% | |
| 2.22 | 2.25 | 2.07 | 2.11 | -7.86% | |
| 2.34 | 2.34 | 2.20 | 2.29 | -2.14% | |
| 2.26 | 2.37 | 2.18 | 2.34 | +3.54% | |
| 2.27 | 2.30 | 2.22 | 2.26 | -1.31% | |
| 2.20 | 2.39 | 2.20 | 2.29 | +4.57% | |
| 2.28 | 2.28 | 2.17 | 2.19 | -4.78% | |
| 2.39 | 2.41 | 2.25 | 2.30 | -3.77% | |
| 2.35 | 2.43 | 2.30 | 2.39 | +4.37% | |
| 2.26 | 2.46 | 2.26 | 2.29 | +1.33% | |
| 2.38 | 2.42 | 2.20 | 2.26 | -5.44% | |
| 2.36 | 2.43 | 2.32 | 2.39 | +0.84% | |
| 2.44 | 2.44 | 2.30 | 2.37 | +0.42% | |
| 2.38 | 2.54 | 2.32 | 2.36 | -1.67% | |
| 2.70 | 2.76 | 2.38 | 2.40 | -8.75% | |
| 2.28 | 2.68 | 2.28 | 2.63 | +14.85% | |
| 2.21 | 2.33 | 2.13 | 2.29 | +3.62% | |
| 2.17 | 2.25 | 2.11 | 2.21 | +3.76% | |
| 2.21 | 2.32 | 2.09 | 2.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWEN chart for longer ranges.