Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
5.25
-0.10 (-1.87%)
Dec 26, 2025, 4:00 PM EST - Market closed
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.33 | 5.35 | 5.04 | 5.25 | 5.25 | -1.87% | 1,429,975 |
| Dec 24, 2025 | 4.91 | 5.37 | 4.86 | 5.35 | 5.35 | 8.52% | 1,415,900 |
| Dec 23, 2025 | 4.87 | 5.02 | 4.86 | 4.93 | 4.93 | - | 1,384,951 |
| Dec 22, 2025 | 4.99 | 5.00 | 4.73 | 4.93 | 4.93 | 0.61% | 1,759,666 |
| Dec 19, 2025 | 4.85 | 5.10 | 4.85 | 4.90 | 4.90 | 1.87% | 2,749,886 |
| Dec 18, 2025 | 4.84 | 5.07 | 4.62 | 4.81 | 4.81 | 3.66% | 2,484,337 |
| Dec 17, 2025 | 5.37 | 5.39 | 4.57 | 4.64 | 4.64 | -12.12% | 4,323,411 |
| Dec 16, 2025 | 5.39 | 5.68 | 5.06 | 5.28 | 5.28 | -4.52% | 3,970,830 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.47 | 5.53 | 5.53 | -7.06% | 2,679,284 |
| Dec 12, 2025 | 6.21 | 6.49 | 5.87 | 5.95 | 5.95 | -4.34% | 2,670,057 |
| Dec 11, 2025 | 6.14 | 6.39 | 5.83 | 6.22 | 6.22 | -1.43% | 2,407,404 |
| Dec 10, 2025 | 6.25 | 6.51 | 6.12 | 6.31 | 6.31 | 0.32% | 2,174,130 |
| Dec 9, 2025 | 5.65 | 6.39 | 5.54 | 6.29 | 6.29 | 9.39% | 3,568,837 |
| Dec 8, 2025 | 5.75 | 5.95 | 5.36 | 5.75 | 5.75 | 1.23% | 4,228,543 |
| Dec 5, 2025 | 6.69 | 6.77 | 5.67 | 5.68 | 5.68 | -15.85% | 4,414,443 |
| Dec 4, 2025 | 6.43 | 6.92 | 6.37 | 6.75 | 6.75 | 4.98% | 3,913,037 |
| Dec 3, 2025 | 6.32 | 6.59 | 6.07 | 6.43 | 6.43 | 2.88% | 3,098,711 |
| Dec 2, 2025 | 6.23 | 6.52 | 6.00 | 6.25 | 6.25 | 2.12% | 4,150,102 |
| Dec 1, 2025 | 6.03 | 6.15 | 5.66 | 6.12 | 6.12 | -2.08% | 2,773,259 |
| Nov 28, 2025 | 6.34 | 6.39 | 6.15 | 6.25 | 6.25 | -0.16% | 1,181,102 |
| Nov 26, 2025 | 6.01 | 6.40 | 5.73 | 6.26 | 6.26 | 6.28% | 2,963,605 |
| Nov 25, 2025 | 5.78 | 5.90 | 5.35 | 5.89 | 5.89 | 0.34% | 2,490,564 |
| Nov 24, 2025 | 5.73 | 6.21 | 5.73 | 5.87 | 5.87 | 1.21% | 3,136,820 |
| Nov 21, 2025 | 5.93 | 5.99 | 5.31 | 5.80 | 5.80 | -4.61% | 4,144,012 |
| Nov 20, 2025 | 6.90 | 7.55 | 6.01 | 6.08 | 6.08 | -7.60% | 6,070,111 |
| Nov 19, 2025 | 6.69 | 6.83 | 6.36 | 6.58 | 6.58 | -1.05% | 2,358,000 |
| Nov 18, 2025 | 6.25 | 6.84 | 6.05 | 6.65 | 6.65 | 3.74% | 3,963,448 |
| Nov 17, 2025 | 6.52 | 6.75 | 6.22 | 6.41 | 6.41 | -3.90% | 3,343,052 |
| Nov 14, 2025 | 5.89 | 6.78 | 5.76 | 6.67 | 6.67 | 2.62% | 4,858,257 |
| Nov 13, 2025 | 7.02 | 7.05 | 6.37 | 6.50 | 6.50 | -7.14% | 5,774,206 |
| Nov 12, 2025 | 7.00 | 7.77 | 6.83 | 7.00 | 7.00 | 2.34% | 6,881,157 |
| Nov 11, 2025 | 6.72 | 7.24 | 6.62 | 6.84 | 6.84 | -0.87% | 7,376,457 |
| Nov 10, 2025 | 5.90 | 7.15 | 5.86 | 6.90 | 6.90 | 22.99% | 15,644,036 |
| Nov 7, 2025 | 5.13 | 5.65 | 4.65 | 5.61 | 5.61 | 8.93% | 6,024,698 |
| Nov 6, 2025 | 5.10 | 5.57 | 4.83 | 5.15 | 5.15 | 7.29% | 19,546,350 |
| Nov 5, 2025 | 4.80 | 5.55 | 4.74 | 4.80 | 4.80 | 28.34% | 29,216,984 |
| Nov 4, 2025 | 3.67 | 4.12 | 3.63 | 3.74 | 3.74 | -4.59% | 5,159,741 |
| Nov 3, 2025 | 3.60 | 3.95 | 3.51 | 3.92 | 3.92 | 8.59% | 1,544,781 |
| Oct 31, 2025 | 3.49 | 3.66 | 3.39 | 3.61 | 3.61 | 4.34% | 1,510,504 |
| Oct 30, 2025 | 3.25 | 3.55 | 3.17 | 3.46 | 3.46 | 4.85% | 1,435,787 |
| Oct 29, 2025 | 3.19 | 3.42 | 3.12 | 3.30 | 3.30 | 4.43% | 2,415,531 |
| Oct 28, 2025 | 3.29 | 3.31 | 3.14 | 3.16 | 3.16 | -3.07% | 1,128,945 |
| Oct 27, 2025 | 3.53 | 3.59 | 3.23 | 3.26 | 3.26 | -5.78% | 1,263,184 |
| Oct 24, 2025 | 3.55 | 3.63 | 3.42 | 3.46 | 3.46 | 0.87% | 1,264,886 |
| Oct 23, 2025 | 3.35 | 3.48 | 3.25 | 3.43 | 3.43 | 7.52% | 1,028,492 |
| Oct 22, 2025 | 3.35 | 3.37 | 3.06 | 3.19 | 3.19 | -5.90% | 1,770,157 |
| Oct 21, 2025 | 3.53 | 3.55 | 3.31 | 3.39 | 3.39 | -6.09% | 1,096,758 |
| Oct 20, 2025 | 3.66 | 3.81 | 3.50 | 3.61 | 3.61 | 7.44% | 1,421,890 |
| Oct 17, 2025 | 3.52 | 3.60 | 3.16 | 3.36 | 3.36 | -6.93% | 1,996,367 |
| Oct 16, 2025 | 3.84 | 3.96 | 3.52 | 3.61 | 3.61 | -4.75% | 1,852,496 |