Babcock & Wilcox Enterprises, Inc. (BW.PRA)
NYSE: BW.PRA · Real-Time Price · USD · Preferred Stock
8.90
-0.81 (-8.39%)
At close: Jul 15, 2025
BW.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 9.79 | 9.82 | 8.90 | 8.90 | 8.90 | -8.39% | 15,768 |
| Jul 14, 2025 | 9.80 | 9.86 | 9.65 | 9.72 | 9.72 | -1.47% | 14,722 |
| Jul 11, 2025 | 10.42 | 10.64 | 9.75 | 9.86 | 9.86 | -5.10% | 43,933 |
| Jul 10, 2025 | 10.27 | 10.59 | 10.20 | 10.39 | 10.39 | -1.98% | 12,030 |
| Jul 9, 2025 | 10.62 | 10.70 | 9.80 | 10.60 | 10.60 | 0.95% | 34,507 |
| Jul 8, 2025 | 10.03 | 10.69 | 10.03 | 10.50 | 10.50 | 2.94% | 10,693 |
| Jul 7, 2025 | 10.11 | 10.53 | 10.01 | 10.20 | 10.20 | -2.21% | 15,918 |
| Jul 3, 2025 | 10.72 | 10.72 | 10.38 | 10.43 | 10.43 | 6.65% | 5,135 |
| Jul 2, 2025 | 10.03 | 10.74 | 9.78 | 9.78 | 9.78 | -3.46% | 17,436 |
| Jul 1, 2025 | 9.95 | 10.71 | 9.91 | 10.13 | 10.13 | 1.81% | 35,148 |
| Jun 30, 2025 | 10.38 | 10.68 | 9.95 | 9.95 | 9.95 | -2.45% | 97,822 |
| Jun 27, 2025 | 10.28 | 10.48 | 10.00 | 10.20 | 10.20 | - | 14,178 |
| Jun 26, 2025 | 9.92 | 10.25 | 9.88 | 10.20 | 10.20 | 2.62% | 31,256 |
| Jun 25, 2025 | 9.32 | 10.25 | 9.32 | 9.94 | 9.94 | 4.41% | 42,787 |
| Jun 24, 2025 | 9.85 | 9.85 | 9.34 | 9.52 | 9.52 | -2.36% | 39,373 |
| Jun 23, 2025 | 10.27 | 10.27 | 8.37 | 9.75 | 9.75 | -4.97% | 57,409 |
| Jun 20, 2025 | 11.40 | 11.65 | 10.17 | 10.26 | 10.26 | -10.39% | 20,605 |
| Jun 18, 2025 | 11.94 | 11.94 | 11.40 | 11.45 | 10.97 | -1.89% | 14,765 |
| Jun 17, 2025 | 12.41 | 12.41 | 11.65 | 11.67 | 11.18 | -4.11% | 31,789 |
| Jun 16, 2025 | 12.17 | 12.97 | 11.97 | 12.17 | 11.66 | 6.94% | 50,716 |
| Jun 13, 2025 | 11.55 | 11.91 | 11.29 | 11.38 | 10.90 | -0.87% | 15,512 |
| Jun 12, 2025 | 11.64 | 11.85 | 11.29 | 11.48 | 10.99 | 0.97% | 25,192 |
| Jun 11, 2025 | 11.17 | 11.57 | 11.09 | 11.37 | 10.89 | 2.62% | 33,655 |
| Jun 10, 2025 | 11.24 | 11.64 | 10.96 | 11.08 | 10.61 | 0.73% | 48,103 |
| Jun 9, 2025 | 9.31 | 11.09 | 8.97 | 11.00 | 10.54 | 16.28% | 102,185 |
| Jun 6, 2025 | 9.44 | 9.90 | 9.40 | 9.46 | 9.06 | 0.64% | 40,727 |
| Jun 5, 2025 | 8.00 | 9.80 | 7.71 | 9.40 | 9.00 | 57.45% | 223,220 |
| Jun 4, 2025 | 5.85 | 6.10 | 5.51 | 5.97 | 5.72 | 3.47% | 22,453 |
| Jun 3, 2025 | 5.45 | 6.40 | 5.25 | 5.77 | 5.53 | 6.07% | 63,865 |
| Jun 2, 2025 | 5.43 | 5.60 | 5.35 | 5.44 | 5.21 | 4.21% | 11,256 |
| May 30, 2025 | 6.02 | 6.49 | 4.67 | 5.22 | 5.00 | -11.07% | 87,981 |
| May 29, 2025 | 5.42 | 6.21 | 5.42 | 5.87 | 5.62 | 10.75% | 22,097 |
| May 28, 2025 | 6.70 | 6.80 | 5.30 | 5.30 | 5.08 | -23.19% | 41,875 |
| May 27, 2025 | 6.60 | 7.34 | 6.60 | 6.90 | 6.61 | 5.83% | 38,267 |
| May 23, 2025 | 6.96 | 6.96 | 6.23 | 6.52 | 6.24 | -6.32% | 19,485 |
| May 22, 2025 | 6.94 | 7.10 | 6.73 | 6.96 | 6.67 | -0.14% | 8,090 |
| May 21, 2025 | 6.95 | 7.55 | 6.70 | 6.97 | 6.68 | -3.33% | 43,176 |
| May 20, 2025 | 7.30 | 7.73 | 7.20 | 7.21 | 6.91 | 1.12% | 41,549 |
| May 19, 2025 | 6.76 | 7.27 | 6.68 | 7.13 | 6.83 | 6.58% | 42,656 |
| May 16, 2025 | 6.90 | 7.70 | 6.56 | 6.69 | 6.41 | 7.56% | 189,282 |
| May 15, 2025 | 3.95 | 7.50 | 3.88 | 6.22 | 5.96 | 65.43% | 341,727 |
| May 14, 2025 | 3.41 | 3.82 | 3.24 | 3.76 | 3.60 | 11.57% | 109,899 |
| May 13, 2025 | 3.13 | 3.37 | 2.96 | 3.37 | 3.23 | 11.22% | 239,253 |
| May 12, 2025 | 2.94 | 3.14 | 2.75 | 3.03 | 2.90 | 17.44% | 488,796 |
| May 9, 2025 | 2.75 | 2.95 | 2.41 | 2.58 | 2.47 | -11.95% | 128,849 |
| May 8, 2025 | 2.89 | 3.03 | 2.50 | 2.93 | 2.81 | 3.17% | 116,565 |
| May 7, 2025 | 2.69 | 2.93 | 2.65 | 2.84 | 2.72 | 7.98% | 107,138 |
| May 6, 2025 | 3.00 | 3.25 | 2.50 | 2.63 | 2.52 | 13.36% | 138,423 |
| May 5, 2025 | 2.56 | 2.96 | 2.26 | 2.32 | 2.22 | -7.20% | 72,226 |
| May 2, 2025 | 2.46 | 2.72 | 2.46 | 2.50 | 2.39 | 2.92% | 25,090 |