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)

2.170 +0.120 (+5.86%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 2.070 2.146 2.060 2.080 58,954 -0.02(-0.95%)
Sep 30, 2025 2.120 2.140 2.060 2.100 70,887 -0.03(-1.41%)
Sep 29, 2025 2.050 2.156 2.050 2.130 112,901 +0.08(+4.16%)
Sep 26, 2025 2.000 2.065 1.990 2.045 65,152 +0.05(+2.76%)
Sep 25, 2025 2.020 2.060 1.980 1.990 127,959 -0.08(-3.86%)
Sep 24, 2025 2.050 2.093 1.980 2.070 80,260 +0.05(+2.48%)
Sep 23, 2025 2.150 2.179 2.020 2.020 195,587 -0.13(-6.05%)
Sep 22, 2025 2.090 2.180 2.040 2.150 150,720 +0.06(+2.87%)
Sep 19, 2025 2.120 2.190 2.080 2.090 180,912 -0.03(-1.42%)
Sep 18, 2025 2.170 2.215 2.120 2.120 151,719 -0.01(-0.47%)
Sep 17, 2025 2.180 2.249 2.130 2.130 102,436 -0.07(-3.18%)
Sep 16, 2025 2.140 2.230 2.120 2.200 127,446 +0.07(+3.29%)
Sep 15, 2025 2.230 2.230 2.120 2.130 111,390 -0.11(-4.91%)
Sep 12, 2025 2.310 2.310 2.170 2.240 101,490 -0.05(-2.18%)
Sep 11, 2025 2.250 2.370 2.110 2.290 395,489 +0.12(+5.53%)
Sep 10, 2025 2.090 2.241 2.090 2.170 1,024,016 +0.05(+2.36%)
Sep 09, 2025 1.960 2.120 1.955 2.120 115,486 +0.15(+7.61%)
Sep 08, 2025 2.000 2.044 1.960 1.970 71,774 -0.08(-3.90%)
Sep 05, 2025 1.980 2.090 1.950 2.050 116,655 +0.04(+2.24%)
Sep 04, 2025 2.050 2.078 1.985 2.005 147,660 -0.04(-1.72%)
Sep 03, 2025 2.050 2.098 2.020 2.040 60,793 -0.01(-0.49%)
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.