Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
0.7090
-0.0310 (-4.19%)
At close: Mar 28, 2025, 4:00 PM
0.7140
+0.0050 (0.71%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.74 | 0.76 | 0.68 | 0.71 | 0.71 | -4.19% | 1,252,733 |
| Mar 27, 2025 | 0.84 | 0.84 | 0.73 | 0.74 | 0.74 | -7.56% | 1,591,605 |
| Mar 26, 2025 | 0.83 | 0.85 | 0.78 | 0.80 | 0.80 | -7.08% | 988,431 |
| Mar 25, 2025 | 0.93 | 0.94 | 0.86 | 0.86 | 0.86 | -5.53% | 316,554 |
| Mar 24, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 4.07% | 484,871 |
| Mar 21, 2025 | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -2.96% | 731,210 |
| Mar 20, 2025 | 0.88 | 0.95 | 0.87 | 0.90 | 0.90 | 0.32% | 718,033 |
| Mar 19, 2025 | 0.82 | 0.92 | 0.82 | 0.90 | 0.90 | 3.45% | 913,026 |
| Mar 18, 2025 | 0.96 | 0.99 | 0.82 | 0.87 | 0.87 | -8.42% | 1,571,164 |
| Mar 17, 2025 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -2.06% | 1,240,853 |
| Mar 14, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | 0.71% | 479,618 |
| Mar 13, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -5.57% | 529,327 |
| Mar 12, 2025 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | 3.03% | 567,734 |
| Mar 11, 2025 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -1.00% | 986,237 |
| Mar 10, 2025 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -8.26% | 837,791 |
| Mar 7, 2025 | 1.02 | 1.10 | 1.01 | 1.09 | 1.09 | 6.86% | 981,444 |
| Mar 6, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 706,122 |
| Mar 5, 2025 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 5.00% | 661,519 |
| Mar 4, 2025 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 1,161,163 |
| Mar 3, 2025 | 1.09 | 1.10 | 1.00 | 1.03 | 1.03 | -4.63% | 962,486 |
| Feb 28, 2025 | 1.07 | 1.12 | 1.03 | 1.08 | 1.08 | 0.93% | 1,129,963 |
| Feb 27, 2025 | 1.10 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 882,212 |
| Feb 26, 2025 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 703,383 |
| Feb 25, 2025 | 1.10 | 1.11 | 1.02 | 1.09 | 1.09 | - | 877,314 |
| Feb 24, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -5.22% | 988,432 |
| Feb 21, 2025 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 665,590 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.15 | 1.20 | 1.20 | -6.25% | 1,702,947 |
| Feb 19, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 669,183 |
| Feb 18, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | 1.55% | 679,979 |
| Feb 14, 2025 | 1.45 | 1.45 | 1.28 | 1.29 | 1.29 | -9.79% | 1,016,359 |
| Feb 13, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 2.88% | 788,512 |
| Feb 12, 2025 | 1.32 | 1.40 | 1.30 | 1.39 | 1.39 | 2.21% | 648,440 |
| Feb 11, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 458,402 |
| Feb 10, 2025 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 503,722 |
| Feb 7, 2025 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -4.11% | 557,749 |
| Feb 6, 2025 | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | 1.39% | 817,628 |
| Feb 5, 2025 | 1.40 | 1.50 | 1.37 | 1.44 | 1.44 | 3.60% | 1,012,345 |
| Feb 4, 2025 | 1.34 | 1.39 | 1.31 | 1.39 | 1.39 | 3.73% | 467,224 |
| Feb 3, 2025 | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | -1.47% | 657,885 |
| Jan 31, 2025 | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | 0.74% | 647,700 |
| Jan 30, 2025 | 1.32 | 1.41 | 1.27 | 1.35 | 1.35 | 8.87% | 1,082,178 |
| Jan 29, 2025 | 1.31 | 1.34 | 1.24 | 1.24 | 1.24 | -5.34% | 943,619 |
| Jan 28, 2025 | 1.33 | 1.35 | 1.26 | 1.31 | 1.31 | 0.77% | 674,055 |
| Jan 27, 2025 | 1.44 | 1.44 | 1.26 | 1.30 | 1.30 | -10.96% | 1,418,238 |
| Jan 24, 2025 | 1.52 | 1.57 | 1.45 | 1.46 | 1.46 | -4.58% | 787,375 |
| Jan 23, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 1.32% | 774,937 |
| Jan 22, 2025 | 1.56 | 1.58 | 1.50 | 1.51 | 1.51 | -3.21% | 627,332 |
| Jan 21, 2025 | 1.62 | 1.63 | 1.53 | 1.56 | 1.56 | -3.11% | 890,163 |
| Jan 17, 2025 | 1.65 | 1.67 | 1.59 | 1.61 | 1.61 | - | 812,582 |
| Jan 16, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 3.21% | 1,136,935 |