Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
14.08
-1.10 (-7.25%)
At close: Mar 23, 2026, 4:00 PM EDT
13.71
-0.37 (-2.63%)
After-hours: Mar 23, 2026, 7:58 PM EDT
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 15.23 | 16.19 | 13.90 | 14.08 | 14.08 | -7.25% | 9,902,979 |
| Mar 20, 2026 | 15.41 | 16.24 | 14.58 | 15.18 | 15.18 | -3.13% | 5,247,941 |
| Mar 19, 2026 | 13.66 | 15.71 | 13.35 | 15.67 | 15.67 | 10.59% | 4,278,243 |
| Mar 18, 2026 | 14.95 | 15.29 | 13.81 | 14.17 | 14.17 | -4.90% | 6,112,247 |
| Mar 17, 2026 | 12.83 | 14.93 | 12.78 | 14.90 | 14.90 | 26.92% | 9,544,828 |
| Mar 16, 2026 | 10.79 | 11.85 | 10.51 | 11.74 | 11.74 | 11.70% | 8,239,565 |
| Mar 13, 2026 | 13.01 | 13.01 | 10.18 | 10.51 | 10.51 | -19.46% | 11,101,984 |
| Mar 12, 2026 | 14.52 | 14.62 | 12.71 | 13.05 | 13.05 | -11.59% | 7,285,748 |
| Mar 11, 2026 | 14.15 | 14.90 | 13.83 | 14.76 | 14.76 | 5.13% | 3,813,887 |
| Mar 10, 2026 | 13.94 | 14.76 | 13.63 | 14.04 | 14.04 | 4.08% | 5,112,519 |
| Mar 9, 2026 | 12.73 | 14.16 | 12.60 | 13.49 | 13.49 | 2.98% | 5,242,509 |
| Mar 6, 2026 | 12.98 | 14.59 | 12.84 | 13.10 | 13.10 | -1.43% | 7,976,082 |
| Mar 5, 2026 | 12.01 | 13.70 | 11.72 | 13.29 | 13.29 | 12.63% | 12,176,214 |
| Mar 4, 2026 | 9.73 | 12.03 | 9.28 | 11.80 | 11.80 | 45.68% | 18,719,516 |
| Mar 3, 2026 | 8.48 | 8.56 | 7.95 | 8.10 | 8.10 | -10.00% | 3,039,942 |
| Mar 2, 2026 | 8.53 | 9.23 | 8.53 | 9.00 | 9.00 | 1.58% | 2,066,607 |
| Feb 27, 2026 | 8.91 | 9.13 | 8.71 | 8.86 | 8.86 | -3.59% | 1,228,316 |
| Feb 26, 2026 | 8.91 | 9.20 | 8.50 | 9.19 | 9.19 | 0.66% | 1,505,700 |
| Feb 25, 2026 | 9.39 | 9.55 | 9.05 | 9.13 | 9.13 | -0.54% | 1,137,925 |
| Feb 24, 2026 | 8.59 | 9.28 | 8.56 | 9.18 | 9.18 | 5.64% | 1,378,004 |
| Feb 23, 2026 | 8.66 | 8.77 | 8.21 | 8.69 | 8.69 | -0.34% | 2,214,971 |
| Feb 20, 2026 | 9.30 | 9.56 | 8.72 | 8.72 | 8.72 | -6.64% | 2,159,550 |
| Feb 19, 2026 | 9.35 | 9.62 | 9.10 | 9.34 | 9.34 | -0.43% | 1,331,762 |
| Feb 18, 2026 | 9.56 | 10.02 | 9.32 | 9.38 | 9.38 | -1.47% | 1,475,881 |
| Feb 17, 2026 | 9.56 | 9.70 | 9.21 | 9.52 | 9.52 | -2.36% | 1,753,297 |
| Feb 13, 2026 | 9.54 | 10.34 | 9.30 | 9.75 | 9.75 | 1.35% | 1,897,211 |
| Feb 12, 2026 | 9.76 | 10.39 | 9.46 | 9.62 | 9.62 | 0.10% | 3,476,773 |
| Feb 11, 2026 | 10.00 | 10.48 | 9.12 | 9.61 | 9.61 | -1.13% | 1,918,170 |
| Feb 10, 2026 | 9.54 | 9.91 | 8.87 | 9.72 | 9.72 | 2.10% | 2,056,503 |
| Feb 9, 2026 | 9.50 | 10.30 | 9.50 | 9.52 | 9.52 | 0.21% | 2,970,523 |
| Feb 6, 2026 | 8.91 | 9.68 | 8.82 | 9.50 | 9.50 | 11.50% | 2,589,014 |
| Feb 5, 2026 | 8.73 | 9.15 | 8.32 | 8.52 | 8.52 | -8.09% | 3,794,380 |
| Feb 4, 2026 | 11.20 | 11.57 | 9.23 | 9.27 | 9.27 | -16.86% | 4,475,385 |
| Feb 3, 2026 | 10.33 | 11.29 | 10.28 | 11.15 | 11.15 | 10.72% | 4,175,352 |
| Feb 2, 2026 | 9.50 | 10.46 | 9.42 | 10.07 | 10.07 | 4.46% | 2,830,004 |
| Jan 30, 2026 | 10.19 | 10.88 | 9.49 | 9.64 | 9.64 | -7.22% | 2,367,882 |
| Jan 29, 2026 | 10.67 | 10.93 | 9.64 | 10.39 | 10.39 | -0.86% | 2,939,025 |
| Jan 28, 2026 | 10.50 | 10.97 | 10.08 | 10.48 | 10.48 | -0.76% | 3,108,389 |
| Jan 27, 2026 | 9.99 | 10.87 | 9.63 | 10.56 | 10.56 | 4.87% | 4,441,264 |
| Jan 26, 2026 | 9.32 | 10.14 | 9.00 | 10.07 | 10.07 | 6.56% | 4,212,154 |
| Jan 23, 2026 | 9.00 | 9.63 | 8.57 | 9.45 | 9.45 | 7.14% | 3,151,980 |
| Jan 22, 2026 | 8.37 | 9.07 | 8.23 | 8.82 | 8.82 | 7.17% | 2,914,305 |
| Jan 21, 2026 | 8.36 | 8.45 | 7.64 | 8.23 | 8.23 | -0.60% | 2,404,877 |
| Jan 20, 2026 | 7.96 | 8.77 | 7.80 | 8.28 | 8.28 | -1.66% | 3,152,188 |
| Jan 16, 2026 | 8.45 | 8.83 | 8.26 | 8.42 | 8.42 | 1.32% | 2,821,844 |
| Jan 15, 2026 | 8.40 | 8.58 | 8.09 | 8.31 | 8.31 | 1.09% | 2,518,833 |
| Jan 14, 2026 | 8.37 | 8.46 | 7.80 | 8.22 | 8.22 | -3.18% | 2,398,892 |
| Jan 13, 2026 | 8.21 | 8.58 | 8.03 | 8.49 | 8.49 | 3.28% | 2,987,078 |
| Jan 12, 2026 | 7.95 | 8.48 | 7.50 | 8.22 | 8.22 | 3.40% | 4,098,469 |
| Jan 9, 2026 | 7.65 | 8.01 | 7.13 | 7.95 | 7.95 | 4.19% | 5,027,981 |