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)

2.245 +0.005 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 2.170 2.290 2.170 2.245 219,997 +0.02(+1.13%)
Mar 11, 2026 2.230 2.250 1.895 2.220 667,618 -0.19(-7.88%)
Mar 10, 2026 2.380 2.450 2.290 2.410 194,172 +0.08(+3.43%)
Mar 09, 2026 2.270 2.380 2.220 2.330 141,572 +0.02(+0.87%)
Mar 06, 2026 2.320 2.350 2.228 2.310 124,000 -0.05(-2.12%)
Mar 05, 2026 2.460 2.500 2.330 2.360 116,907 -0.11(-4.45%)
Mar 04, 2026 2.490 2.520 2.420 2.470 56,247 +0.01(+0.41%)
Mar 03, 2026 2.490 2.490 2.370 2.460 104,699 -0.03(-1.20%)
Mar 02, 2026 2.450 2.564 2.420 2.490 85,475 +0.01(+0.40%)
Feb 27, 2026 2.620 2.630 2.450 2.480 121,582 -0.19(-7.12%)
Feb 26, 2026 2.650 2.675 2.600 2.670 89,319 +0.02(+0.75%)
Feb 25, 2026 2.540 2.700 2.540 2.650 213,742 +0.13(+5.16%)
Feb 24, 2026 2.360 2.540 2.300 2.520 149,551 +0.14(+5.88%)
Feb 23, 2026 2.400 2.425 2.290 2.380 118,360 -0.03(-1.24%)
Feb 20, 2026 2.400 2.435 2.380 2.410 84,199 -0.03(-1.23%)
Feb 19, 2026 2.400 2.490 2.362 2.440 91,513 +0.02(+0.83%)
Feb 18, 2026 2.430 2.486 2.350 2.420 68,087 -0.01(-0.41%)
Feb 17, 2026 2.420 2.490 2.290 2.430 187,362 +0.02(+0.83%)
Feb 13, 2026 2.380 2.437 2.340 2.410 189,533 +0.04(+1.69%)
Feb 12, 2026 2.450 2.520 2.330 2.370 124,932 -0.07(-2.87%)
Feb 11, 2026 2.380 2.460 2.370 2.440 125,871 +0.06(+2.52%)
Feb 10, 2026 2.440 2.460 2.300 2.380 184,243 -0.02(-0.83%)
Feb 09, 2026 2.240 2.500 2.240 2.400 440,303 +0.20(+9.09%)
Feb 06, 2026 2.180 2.280 2.100 2.200 686,757 +0.02(+0.92%)
Feb 05, 2026 2.690 2.720 2.160 2.180 1,408,344 -1.08(-33.13%)
Feb 04, 2026 3.200 3.350 3.030 3.260 213,238 +0.07(+2.19%)
Feb 03, 2026 3.010 3.280 3.010 3.190 199,331 +0.19(+6.33%)
Feb 02, 2026 3.000 3.140 2.910 3.000 232,963 +0.00(+0.00%)
Jan 30, 2026 3.100 3.120 2.955 3.000 163,504 -0.12(-3.85%)
Jan 29, 2026 3.170 3.194 2.940 3.120 233,101 -0.07(-2.19%)
Jan 28, 2026 3.250 3.310 3.120 3.190 116,435 -0.05(-1.54%)
Jan 27, 2026 3.390 3.390 3.200 3.240 225,317 -0.12(-3.57%)
Jan 26, 2026 3.240 3.400 3.200 3.360 166,941 +0.13(+4.02%)
Jan 23, 2026 3.350 3.390 3.210 3.230 126,859 -0.12(-3.58%)
Jan 22, 2026 3.470 3.500 3.330 3.350 140,664 -0.11(-3.18%)
Jan 21, 2026 3.680 3.720 3.310 3.460 208,839 -0.22(-5.98%)
Jan 20, 2026 3.520 3.700 3.400 3.680 291,710 +0.11(+3.08%)
Jan 16, 2026 3.440 3.635 3.350 3.570 150,322 +0.12(+3.48%)
Jan 15, 2026 3.600 3.680 3.320 3.450 350,815 -0.15(-4.17%)
Jan 14, 2026 3.950 3.990 3.470 3.600 319,345 -0.40(-10.00%)
Jan 13, 2026 3.980 4.150 3.860 4.000 684,443 +0.06(+1.65%)
Jan 12, 2026 3.610 3.960 3.610 3.935 358,497 +0.27(+7.22%)
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%)
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.