Skip to main content
Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
1.610
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

BW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.581.681.541.611.61-1,268,233
Dec 19, 20241.661.661.541.611.611.90%1,803,254
Dec 18, 20241.751.781.571.581.58-9.20%1,215,787
Dec 17, 20241.811.841.731.741.74-4.40%980,649
Dec 16, 20241.861.911.811.821.82-2.15%1,221,285
Dec 13, 20241.801.871.751.861.862.76%926,610
Dec 12, 20241.851.911.811.811.81-2.69%950,615
Dec 11, 20241.881.911.811.861.86-1.59%833,794
Dec 10, 20242.012.011.871.891.89-5.97%852,987
Dec 9, 20241.952.071.952.012.014.15%733,703
Dec 6, 20241.981.991.861.931.93-2.03%1,165,279
Dec 5, 20242.082.111.961.971.97-4.37%787,853
Dec 4, 20241.902.171.902.062.068.42%1,563,542
Dec 3, 20241.932.011.891.901.90-3.55%596,148
Dec 2, 20241.972.011.921.971.97-0.51%692,614
Nov 29, 20241.942.001.931.981.982.59%292,392
Nov 27, 20241.911.991.861.931.932.12%635,789
Nov 26, 20241.992.001.851.891.89-4.55%719,286
Nov 25, 20241.912.061.911.981.984.21%802,935
Nov 22, 20241.891.931.811.901.900.53%938,444
Nov 21, 20241.992.001.891.891.89-4.06%862,833
Nov 20, 20241.991.991.911.971.97-1.01%836,947
Nov 19, 20241.831.991.761.991.995.29%1,772,085
Nov 18, 20241.781.921.761.891.896.78%1,114,019
Nov 15, 20241.831.851.641.771.77-3.80%2,359,348
Nov 14, 20242.012.061.831.841.841.66%2,704,556
Nov 13, 20242.152.161.711.811.81-28.46%4,516,564
Nov 12, 20242.612.612.432.532.53-3.80%1,437,115
Nov 11, 20242.632.752.552.632.632.73%1,388,391
Nov 8, 20242.512.602.442.562.561.99%999,955
Nov 7, 20242.512.552.412.512.51-715,262
Nov 6, 20242.482.602.322.512.5111.06%1,861,813
Nov 5, 20242.222.312.202.262.261.80%717,421
Nov 4, 20242.302.312.152.222.22-4.31%1,008,672
Nov 1, 20242.292.372.242.322.320.87%731,914
Oct 31, 20242.322.352.252.302.30-2.95%923,629
Oct 30, 20242.422.472.362.372.37-2.07%705,249
Oct 29, 20242.512.532.342.422.42-4.35%1,203,586
Oct 28, 20242.352.592.312.532.537.66%1,259,123
Oct 25, 20242.272.422.122.352.35-2.08%1,485,762
Oct 24, 20242.432.492.342.402.400.42%807,156
Oct 23, 20242.482.552.322.392.39-5.53%1,147,365
Oct 22, 20242.722.732.482.532.53-6.30%1,244,739
Oct 21, 20242.582.772.532.702.705.06%2,094,649
Oct 18, 20242.722.752.522.572.57-1.91%1,459,771
Oct 17, 20242.792.792.532.622.62-6.09%1,653,491
Oct 16, 20242.972.992.712.792.79-5.10%1,850,298
Oct 15, 20242.552.972.372.942.9414.84%4,429,486
Oct 14, 20242.372.592.332.562.567.56%2,256,022
Oct 11, 20242.312.422.152.382.38-2,846,359
Oct 10, 20242.382.462.322.382.38-2.06%1,045,401
Oct 9, 20242.432.612.402.432.43-0.82%1,539,716
Oct 8, 20242.502.552.312.452.45-1.21%2,686,484
Oct 7, 20242.212.492.142.482.4813.76%2,850,756
Oct 4, 20242.002.201.942.182.189.00%2,077,716
Oct 3, 20241.752.001.752.002.0011.73%1,188,815
Oct 2, 20241.861.921.771.791.79-6.77%983,409
Oct 1, 20242.032.041.781.921.92-5.88%1,771,325
Sep 30, 20241.912.101.902.042.047.37%2,624,630
Sep 27, 20241.821.901.741.901.904.97%1,570,576
Sep 26, 20241.701.871.651.811.817.10%1,520,451
Sep 25, 20241.651.691.561.691.693.68%1,003,927
Sep 24, 20241.531.631.471.631.637.95%1,034,732
Sep 23, 20241.441.601.441.511.516.34%1,308,597
Sep 20, 20241.341.481.321.421.424.41%1,820,465
Sep 19, 20241.341.381.311.361.364.62%868,432
Sep 18, 20241.281.371.261.301.304.00%872,142
Sep 17, 20241.231.311.171.251.251.63%925,389
Sep 16, 20241.251.281.221.231.23-2.38%284,646
Sep 13, 20241.261.311.241.261.26-700,624
Sep 12, 20241.171.261.171.261.266.78%832,252
Sep 11, 20241.141.191.121.181.185.36%678,416
Sep 10, 20241.151.151.101.121.12-1.75%385,319
Sep 9, 20241.151.201.131.141.14-524,092
Sep 6, 20241.171.201.131.141.14-1.72%478,908
Sep 5, 20241.171.191.131.161.161.75%776,313
Sep 4, 20241.111.191.091.141.143.64%637,840
Sep 3, 20241.181.211.091.101.10-6.78%777,298
Aug 30, 20241.251.251.161.181.18-3.28%409,278
Aug 29, 20241.221.261.191.221.221.67%567,956
Aug 28, 20241.201.231.161.201.20-2.44%611,391
Aug 27, 20241.301.311.211.231.23-6.82%1,256,375
Aug 26, 20241.281.361.231.321.324.76%1,467,474
Aug 23, 20241.201.281.201.261.265.00%1,307,338
Aug 22, 20241.131.281.131.201.209.09%2,079,130
Aug 21, 20241.021.150.991.101.107.84%1,987,376
Aug 20, 20241.071.101.011.021.02-6.42%932,529
Aug 19, 20240.991.110.991.091.096.86%1,278,530
Aug 16, 20241.011.050.971.021.02-1,090,334
Aug 15, 20241.051.111.001.021.02-2.86%1,859,685
Aug 14, 20241.051.091.031.051.05-0.94%872,228
Aug 13, 20241.061.111.041.061.064.95%1,672,349
Aug 12, 20241.111.151.001.011.01-14.41%2,296,074
Aug 9, 20241.281.411.181.181.186.31%3,114,098
Aug 8, 20241.141.191.101.111.11-1,561,828
Aug 7, 20241.231.231.091.111.11-5.93%1,507,489
Aug 6, 20241.161.231.131.181.182.61%937,997
Aug 5, 20241.171.231.111.151.15-6.50%1,108,380
Aug 2, 20241.291.311.211.231.23-6.82%1,105,230
Aug 1, 20241.361.391.261.321.32-2.22%1,270,525