Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Broadwind, Inc. - Common Stock (NQ:BWEN)

3.100 -0.130 (-4.02%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	3.230	3.249	3.030	3.100	110,866	-0.13(-4.02%)
Dec 04, 2025	3.130	3.270	3.110	3.230	133,155	+0.07(+2.22%)
Dec 03, 2025	3.100	3.240	2.990	3.160	200,674	+0.11(+3.61%)
Dec 02, 2025	3.000	3.100	2.950	3.050	194,191	+0.10(+3.39%)
Dec 01, 2025	3.000	3.053	2.920	2.950	265,217	-0.08(-2.64%)
Nov 28, 2025	3.110	3.280	2.970	3.030	286,081	-0.04(-1.30%)
Nov 26, 2025	2.800	3.239	2.785	3.070	899,264	+0.25(+8.87%)
Nov 25, 2025	2.530	2.880	2.500	2.820	334,035	+0.30(+11.90%)
Nov 24, 2025	2.570	2.620	2.460	2.520	207,619	-0.04(-1.56%)
Nov 21, 2025	2.550	2.615	2.450	2.560	159,296	+0.01(+0.39%)
Nov 20, 2025	2.860	2.870	2.540	2.550	369,649	-0.29(-10.21%)
Nov 19, 2025	2.600	2.860	2.569	2.840	365,707	+0.29(+11.37%)
Nov 18, 2025	2.820	2.900	2.550	2.550	552,441	-0.27(-9.57%)
Nov 17, 2025	2.590	2.980	2.540	2.820	700,348	+0.26(+10.16%)
Nov 14, 2025	2.570	2.670	2.430	2.560	341,377	-0.04(-1.54%)
Nov 13, 2025	2.400	2.750	2.310	2.600	1,888,878	+0.41(+18.72%)
Nov 12, 2025	2.070	2.229	2.070	2.190	226,911	+0.14(+6.83%)
Nov 11, 2025	2.100	2.120	1.980	2.050	80,253	-0.06(-2.84%)
Nov 10, 2025	2.050	2.112	2.000	2.110	107,076	+0.11(+5.50%)
Nov 07, 2025	2.040	2.070	1.952	2.000	298,486	-0.06(-2.91%)
Nov 06, 2025	2.140	2.140	2.040	2.060	111,910	-0.09(-4.19%)
Nov 05, 2025	2.130	2.172	2.050	2.150	240,402	+0.04(+1.90%)
Nov 04, 2025	2.220	2.250	2.070	2.110	127,699	-0.18(-7.86%)
Nov 03, 2025	2.340	2.340	2.200	2.290	63,446	-0.05(-2.14%)
Oct 31, 2025	2.260	2.370	2.180	2.340	77,202	+0.08(+3.54%)
Oct 30, 2025	2.270	2.300	2.220	2.260	80,399	-0.03(-1.31%)
Oct 29, 2025	2.200	2.391	2.200	2.290	164,902	+0.10(+4.57%)
Oct 28, 2025	2.280	2.280	2.166	2.190	93,527	-0.11(-4.78%)
Oct 27, 2025	2.390	2.410	2.254	2.300	122,842	-0.09(-3.77%)
Oct 24, 2025	2.350	2.425	2.300	2.390	88,861	+0.10(+4.37%)
Oct 23, 2025	2.260	2.460	2.260	2.290	163,593	+0.03(+1.33%)
Oct 22, 2025	2.380	2.423	2.201	2.260	104,694	-0.13(-5.44%)
Oct 21, 2025	2.360	2.425	2.320	2.390	90,582	+0.02(+0.84%)
Oct 20, 2025	2.440	2.440	2.300	2.370	146,502	+0.01(+0.42%)
Oct 17, 2025	2.380	2.540	2.320	2.360	183,774	-0.04(-1.67%)
Oct 16, 2025	2.700	2.760	2.380	2.400	516,209	-0.23(-8.75%)
Oct 15, 2025	2.280	2.680	2.280	2.630	816,435	+0.34(+14.85%)
Oct 14, 2025	2.210	2.330	2.130	2.290	334,888	+0.08(+3.62%)
Oct 13, 2025	2.170	2.250	2.111	2.210	161,834	+0.08(+3.76%)
Oct 10, 2025	2.210	2.320	2.090	2.130	301,576	-0.09(-4.05%)
Oct 09, 2025	2.190	2.320	1.880	2.220	1,032,859	+0.07(+3.26%)
Oct 08, 2025	2.180	2.190	2.120	2.150	1,203,240	-0.02(-0.92%)
Oct 07, 2025	2.210	2.239	2.140	2.170	102,076	-0.05(-2.25%)
Oct 06, 2025	2.160	2.240	2.140	2.220	199,625	+0.09(+4.23%)
Oct 03, 2025	2.110	2.190	2.110	2.130	153,779	+0.01(+0.47%)
Oct 02, 2025	2.100	2.153	2.060	2.120	131,747	+0.04(+1.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Broadwind, Inc. - Common Stock (NQ:BWEN)

Historical Prices