Broadwind, Inc.
BWENNASDAQIndustrials● Active
$3.67
$-0.14(-3.67%)
Market Cap$85893106
P/E Ratio—
52W High$4.9
52W Low$1.73
Broadwind, Inc.（BWEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bwen · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.10
Jan 24, 2023
-39.8% from here
5-Year Low5Y
$1.41
Mar 26, 2025
+160.3% from low
IPO Priceadj.
$33.00
Nov 10, 2005
-88.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BWEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.88 | $3.94 | $3.66 | $3.67 | $3.67 | 333K | -5.41% |
| Jun 5, 2026 | $4.10 | $4.21 | $3.76 | $3.81 | $3.81 | 1.2M | -7.07% |
| Jun 4, 2026 | $3.97 | $4.26 | $3.90 | $4.18 | $4.18 | 433K | +5.29% |
| Jun 3, 2026 | $4.00 | $4.20 | $3.86 | $4.06 | $4.06 | 275K | +1.50% |
| Jun 2, 2026 | $3.72 | $4.13 | $3.66 | $4.02 | $4.02 | 444K | +8.06% |
| Jun 1, 2026 | $3.46 | $3.76 | $3.40 | $3.72 | $3.72 | 415K | +7.51% |
| May 29, 2026 | $3.63 | $3.69 | $3.37 | $3.51 | $3.51 | 361K | -3.31% |
| May 28, 2026 | $3.66 | $3.83 | $3.50 | $3.68 | $3.68 | 247K | +0.55% |
| May 27, 2026 | $3.96 | $4.13 | $3.54 | $3.64 | $3.64 | 589K | -8.08% |
| May 26, 2026 | $3.89 | $4.15 | $3.73 | $3.96 | $3.96 | 646K | +1.80% |
| May 22, 2026 | $3.49 | $4.00 | $3.37 | $3.89 | $3.89 | 866K | +11.46% |
| May 21, 2026 | $3.68 | $3.70 | $3.39 | $3.47 | $3.47 | 426K | -5.71% |
| May 20, 2026 | $3.61 | $3.97 | $3.61 | $3.76 | $3.76 | 564K | +4.16% |
| May 19, 2026 | $3.71 | $3.91 | $3.47 | $3.59 | $3.59 | 438K | -3.23% |
| May 18, 2026 | $4.43 | $4.43 | $3.66 | $3.79 | $3.79 | 1.3M | -14.45% |
| May 15, 2026 | $3.72 | $4.90 | $3.67 | $4.52 | $4.52 | 2.9M | +21.51% |
| May 14, 2026 | $3.90 | $4.36 | $3.65 | $3.82 | $3.82 | 1.2M | -2.05% |
| May 13, 2026 | $4.05 | $4.75 | $3.59 | $3.85 | $3.85 | 5.2M | -4.94% |
| May 12, 2026 | $2.38 | $4.60 | $2.23 | $4.41 | $4.41 | 21.7M | +85.29% |
| May 11, 2026 | $2.15 | $2.18 | $2.01 | $2.03 | $2.03 | 457K | -5.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BWEN
Jan 1 → Dec 31 · 6 years2026+30.6%$2.81 → $3.67
+30.6%
2025+49.7%$1.89 → $2.83
+49.7%
2024-30.1%$2.69 → $1.88
-30.1%
2023+56.5%$1.77 → $2.77
+56.5%
2022-6.3%$1.91 → $1.79
-6.3%
2021-61.9%$4.94 → $1.88
-61.9%
Best Year2023 · +56.5%
Worst Year2021 · -61.9%
Positive Years3 / 6
Avg Annual Return+6.4%
6Y Total Return-25.7%
6Y CAGR~-4.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in BWEN?
If you invested $1,000 in BWEN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$111
Total Return-88.9%
CAGR~-9.9% / yr
Profit$-889
Based on Nov 10, 2005 · $33.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Broadwind, Inc.（BWEN）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BWEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BWEN 历史股价FMP 日线复权 OHLCV