ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.670 -0.080 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 3.790 3.790 3.560 3.670 216,162 -0.08(-2.13%)
Jan 08, 2026 3.650 3.820 3.620 3.750 351,919 +0.09(+2.46%)
Jan 07, 2026 3.330 3.850 3.300 3.660 711,652 +0.33(+9.91%)
Jan 06, 2026 3.220 3.470 3.210 3.330 266,415 +0.13(+4.06%)
Jan 05, 2026 2.920 3.250 2.850 3.200 306,680 +0.32(+11.11%)
Jan 02, 2026 2.810 2.960 2.790 2.880 220,890 +0.05(+1.77%)
Dec 31, 2025 2.870 2.925 2.800 2.830 176,768 -0.04(-1.39%)
Dec 30, 2025 3.010 3.025 2.870 2.870 83,202 -0.13(-4.33%)
Dec 29, 2025 3.110 3.110 2.980 3.000 84,094 -0.11(-3.54%)
Dec 26, 2025 3.150 3.150 3.069 3.110 66,370 -0.04(-1.27%)
Dec 24, 2025 3.060 3.190 3.050 3.150 95,694 +0.03(+0.96%)
Dec 23, 2025 3.200 3.210 3.062 3.120 68,327 -0.03(-0.95%)
Dec 22, 2025 3.000 3.230 2.970 3.150 308,111 +0.18(+6.06%)
Dec 19, 2025 2.900 3.100 2.900 2.970 130,638 +0.07(+2.41%)
Dec 18, 2025 2.980 3.100 2.900 2.900 329,955 +0.00(+0.00%)
Dec 17, 2025 3.190 3.200 2.900 2.900 445,159 -0.31(-9.66%)
Dec 16, 2025 3.440 3.490 3.210 3.210 136,269 -0.25(-7.23%)
Dec 15, 2025 3.290 3.520 3.080 3.460 447,863 +0.20(+6.13%)
Dec 12, 2025 3.490 3.557 3.240 3.260 246,439 -0.22(-6.32%)
Dec 11, 2025 3.550 3.585 3.370 3.480 263,845 -0.07(-1.97%)
Dec 10, 2025 3.350 3.570 3.220 3.550 395,000 +0.22(+6.61%)
Dec 09, 2025 3.060 3.415 3.060 3.330 355,884 +0.27(+8.82%)
Dec 08, 2025 3.100 3.150 3.030 3.060 113,415 -0.04(-1.29%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.