Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
2.780
+0.310 (12.55%)
At close: Sep 12, 2025, 4:00 PM EDT
2.810
+0.030 (1.08%)
Pre-market: Sep 15, 2025, 7:31 AM EDT
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.48 | 2.88 | 2.44 | 2.78 | 2.78 | 12.55% | 4,116,186 |
| Sep 11, 2025 | 2.63 | 2.74 | 2.38 | 2.47 | 2.47 | -6.08% | 4,303,451 |
| Sep 10, 2025 | 2.18 | 2.70 | 2.15 | 2.63 | 2.63 | 30.85% | 6,414,284 |
| Sep 9, 2025 | 2.16 | 2.18 | 1.97 | 2.01 | 2.01 | -6.94% | 2,539,136 |
| Sep 8, 2025 | 2.17 | 2.31 | 2.14 | 2.16 | 2.16 | 1.41% | 2,171,282 |
| Sep 5, 2025 | 2.25 | 2.29 | 2.12 | 2.13 | 2.13 | -2.74% | 1,715,794 |
| Sep 4, 2025 | 2.55 | 2.55 | 1.99 | 2.19 | 2.19 | -13.78% | 5,245,478 |
| Sep 3, 2025 | 2.52 | 2.62 | 2.47 | 2.54 | 2.54 | 4.96% | 2,874,298 |
| Sep 2, 2025 | 2.15 | 2.44 | 2.09 | 2.42 | 2.42 | 8.52% | 2,791,813 |
| Aug 29, 2025 | 2.12 | 2.43 | 2.11 | 2.23 | 2.23 | 8.78% | 5,758,898 |
| Aug 28, 2025 | 1.91 | 2.09 | 1.82 | 2.05 | 2.05 | 11.41% | 3,473,180 |
| Aug 27, 2025 | 1.78 | 1.87 | 1.74 | 1.84 | 1.84 | 7.60% | 2,778,941 |
| Aug 26, 2025 | 1.76 | 1.78 | 1.68 | 1.71 | 1.71 | -2.84% | 713,620 |
| Aug 25, 2025 | 1.70 | 1.83 | 1.65 | 1.76 | 1.76 | 2.33% | 1,295,072 |
| Aug 22, 2025 | 1.62 | 1.76 | 1.62 | 1.72 | 1.72 | 7.50% | 1,672,555 |
| Aug 21, 2025 | 1.47 | 1.62 | 1.46 | 1.60 | 1.60 | 8.11% | 727,250 |
| Aug 20, 2025 | 1.48 | 1.51 | 1.40 | 1.48 | 1.48 | 1.37% | 1,492,605 |
| Aug 19, 2025 | 1.55 | 1.63 | 1.45 | 1.46 | 1.46 | -3.31% | 2,085,533 |
| Aug 18, 2025 | 1.56 | 1.59 | 1.44 | 1.51 | 1.51 | -3.21% | 1,159,718 |
| Aug 15, 2025 | 1.71 | 1.73 | 1.51 | 1.56 | 1.56 | -7.14% | 1,391,718 |
| Aug 14, 2025 | 1.48 | 1.81 | 1.45 | 1.68 | 1.68 | 8.39% | 3,356,749 |
| Aug 13, 2025 | 1.52 | 1.58 | 1.41 | 1.55 | 1.55 | 5.44% | 2,761,540 |
| Aug 12, 2025 | 1.30 | 1.50 | 1.17 | 1.47 | 1.47 | 15.75% | 3,712,593 |
| Aug 11, 2025 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | -3.79% | 1,880,026 |
| Aug 8, 2025 | 1.34 | 1.44 | 1.27 | 1.32 | 1.32 | 0.76% | 2,029,994 |
| Aug 7, 2025 | 1.22 | 1.44 | 1.22 | 1.31 | 1.31 | 8.26% | 2,494,180 |
| Aug 6, 2025 | 1.22 | 1.25 | 1.14 | 1.21 | 1.21 | - | 1,285,937 |
| Aug 5, 2025 | 1.14 | 1.25 | 1.10 | 1.21 | 1.21 | 6.14% | 1,457,837 |
| Aug 4, 2025 | 0.96 | 1.20 | 0.93 | 1.14 | 1.14 | 22.21% | 2,495,013 |
| Aug 1, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -3.89% | 938,218 |
| Jul 31, 2025 | 0.93 | 1.01 | 0.91 | 0.97 | 0.97 | 9.77% | 786,564 |
| Jul 30, 2025 | 0.97 | 0.98 | 0.87 | 0.88 | 0.88 | -8.85% | 1,124,619 |
| Jul 29, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -6.73% | 1,345,109 |
| Jul 28, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 491,251 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 549,089 |
| Jul 24, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 656,751 |
| Jul 23, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 3.88% | 1,007,859 |
| Jul 22, 2025 | 1.04 | 1.04 | 0.97 | 1.03 | 1.03 | -0.96% | 1,657,041 |
| Jul 21, 2025 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | - | 1,005,429 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 982,631 |
| Jul 17, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 607,898 |
| Jul 16, 2025 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 6.04% | 632,130 |
| Jul 15, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -3.86% | 1,059,942 |
| Jul 14, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 869,610 |
| Jul 11, 2025 | 1.04 | 1.10 | 1.02 | 1.05 | 1.05 | - | 715,649 |
| Jul 10, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 885,461 |
| Jul 9, 2025 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 829,992 |
| Jul 8, 2025 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 7.02% | 2,134,930 |
| Jul 7, 2025 | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | -3.83% | 942,995 |
| Jul 3, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 1.98% | 409,417 |