Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
8.10
-0.90 (-10.00%)
At close: Mar 3, 2026, 4:00 PM EST
8.03
-0.07 (-0.86%)
After-hours: Mar 3, 2026, 7:59 PM EST
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 6.17 | 7.73 | 5.92 | 7.63 | 7.63 | 28.89% | 10,571,063 |
| Jan 7, 2026 | 6.34 | 6.43 | 5.91 | 5.92 | 5.92 | -8.36% | 2,155,847 |
| Jan 6, 2026 | 6.52 | 6.59 | 6.38 | 6.46 | 6.46 | -1.22% | 2,136,191 |
| Jan 5, 2026 | 6.37 | 6.63 | 5.99 | 6.54 | 6.54 | 2.99% | 3,414,249 |
| Jan 2, 2026 | 6.50 | 6.53 | 6.12 | 6.35 | 6.35 | 0.16% | 2,230,793 |
| Dec 31, 2025 | 6.24 | 6.48 | 6.17 | 6.34 | 6.34 | 1.12% | 2,006,969 |
| Dec 30, 2025 | 5.60 | 6.42 | 5.58 | 6.27 | 6.27 | 13.18% | 4,464,606 |
| Dec 29, 2025 | 5.15 | 5.56 | 5.11 | 5.54 | 5.54 | 5.52% | 1,629,378 |
| Dec 26, 2025 | 5.33 | 5.35 | 5.04 | 5.25 | 5.25 | -1.87% | 1,471,133 |
| Dec 24, 2025 | 4.91 | 5.37 | 4.86 | 5.35 | 5.35 | 8.52% | 1,487,167 |
| Dec 23, 2025 | 4.87 | 5.02 | 4.86 | 4.93 | 4.93 | - | 1,473,925 |
| Dec 22, 2025 | 4.99 | 5.00 | 4.73 | 4.93 | 4.93 | 0.61% | 1,849,164 |
| Dec 19, 2025 | 4.85 | 5.10 | 4.85 | 4.90 | 4.90 | 1.87% | 2,778,351 |
| Dec 18, 2025 | 4.84 | 5.07 | 4.62 | 4.81 | 4.81 | 3.66% | 2,485,197 |