Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
0.9722
+0.0294 (3.12%)
At close: Jun 20, 2025, 4:00 PM
0.9820
+0.0098 (1.01%)
After-hours: Jun 20, 2025, 7:38 PM EDT
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.94 | 1.03 | 0.94 | 0.97 | 0.97 | 3.12% | 802,196 |
| Jun 18, 2025 | 0.99 | 1.04 | 0.94 | 0.94 | 0.94 | -3.29% | 622,312 |
| Jun 17, 2025 | 1.04 | 1.06 | 0.97 | 0.97 | 0.97 | -7.15% | 1,552,581 |
| Jun 16, 2025 | 1.08 | 1.13 | 1.04 | 1.05 | 1.05 | -1.87% | 1,253,837 |
| Jun 13, 2025 | 1.09 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 870,795 |
| Jun 12, 2025 | 1.21 | 1.24 | 1.06 | 1.12 | 1.12 | -8.20% | 2,835,659 |
| Jun 11, 2025 | 1.24 | 1.37 | 1.19 | 1.22 | 1.22 | -7.58% | 1,967,986 |
| Jun 10, 2025 | 1.17 | 1.38 | 1.12 | 1.32 | 1.32 | 12.82% | 2,454,679 |
| Jun 9, 2025 | 1.17 | 1.23 | 1.12 | 1.17 | 1.17 | -7.14% | 2,174,095 |
| Jun 6, 2025 | 1.35 | 1.45 | 1.22 | 1.26 | 1.26 | -6.67% | 4,290,696 |
| Jun 5, 2025 | 1.04 | 1.78 | 1.03 | 1.35 | 1.35 | 66.89% | 48,744,659 |
| Jun 4, 2025 | 0.90 | 0.91 | 0.76 | 0.81 | 0.81 | -3.70% | 1,395,430 |
| Jun 3, 2025 | 0.82 | 0.99 | 0.82 | 0.84 | 0.84 | 5.69% | 2,871,485 |
| Jun 2, 2025 | 0.73 | 0.80 | 0.70 | 0.79 | 0.79 | 13.84% | 853,315 |
| May 30, 2025 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -3.86% | 578,365 |
| May 29, 2025 | 0.76 | 0.79 | 0.72 | 0.73 | 0.73 | -2.42% | 502,352 |
| May 28, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -5.79% | 461,644 |
| May 27, 2025 | 0.67 | 0.80 | 0.67 | 0.79 | 0.79 | 21.52% | 1,084,883 |
| May 23, 2025 | 0.71 | 0.72 | 0.62 | 0.65 | 0.65 | -5.80% | 902,514 |
| May 22, 2025 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -6.19% | 878,626 |
| May 21, 2025 | 0.84 | 0.84 | 0.73 | 0.74 | 0.74 | -9.48% | 815,668 |
| May 20, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -0.49% | 444,029 |
| May 19, 2025 | 0.76 | 0.87 | 0.76 | 0.82 | 0.82 | 3.30% | 859,528 |
| May 16, 2025 | 0.87 | 0.87 | 0.79 | 0.79 | 0.79 | -5.69% | 1,306,332 |
| May 15, 2025 | 0.80 | 0.85 | 0.76 | 0.84 | 0.84 | 0.98% | 1,395,417 |
| May 14, 2025 | 0.94 | 0.94 | 0.70 | 0.83 | 0.83 | -12.35% | 2,132,236 |
| May 13, 2025 | 0.66 | 0.95 | 0.60 | 0.95 | 0.95 | 46.10% | 7,804,105 |
| May 12, 2025 | 0.54 | 0.68 | 0.52 | 0.65 | 0.65 | 30.14% | 7,127,204 |
| May 9, 2025 | 0.46 | 0.51 | 0.45 | 0.50 | 0.50 | 7.26% | 1,985,093 |
| May 8, 2025 | 0.42 | 0.47 | 0.41 | 0.46 | 0.46 | 11.77% | 1,281,815 |
| May 7, 2025 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | -5.57% | 888,781 |
| May 6, 2025 | 0.44 | 0.55 | 0.42 | 0.44 | 0.44 | -0.97% | 2,813,553 |
| May 5, 2025 | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | -4.31% | 848,919 |
| May 2, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | 0.76% | 944,913 |
| May 1, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 2.15% | 1,411,363 |
| Apr 30, 2025 | 0.43 | 0.45 | 0.39 | 0.45 | 0.45 | 5.13% | 970,666 |
| Apr 29, 2025 | 0.43 | 0.46 | 0.41 | 0.43 | 0.43 | 2.58% | 1,570,833 |
| Apr 28, 2025 | 0.40 | 0.44 | 0.39 | 0.42 | 0.42 | 7.07% | 942,436 |
| Apr 25, 2025 | 0.45 | 0.46 | 0.38 | 0.39 | 0.39 | -6.69% | 1,948,900 |
| Apr 24, 2025 | 0.33 | 0.42 | 0.33 | 0.42 | 0.42 | 29.96% | 2,447,184 |
| Apr 23, 2025 | 0.31 | 0.38 | 0.31 | 0.32 | 0.32 | 13.70% | 2,826,626 |
| Apr 22, 2025 | 0.25 | 0.29 | 0.24 | 0.28 | 0.28 | 7.64% | 3,100,816 |
| Apr 21, 2025 | 0.32 | 0.33 | 0.22 | 0.26 | 0.26 | -21.24% | 2,940,365 |
| Apr 17, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.02% | 965,826 |
| Apr 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.10% | 839,616 |
| Apr 15, 2025 | 0.42 | 0.43 | 0.35 | 0.36 | 0.36 | -13.89% | 2,899,059 |
| Apr 14, 2025 | 0.32 | 0.45 | 0.31 | 0.41 | 0.41 | 38.39% | 6,473,135 |
| Apr 11, 2025 | 0.30 | 0.31 | 0.24 | 0.30 | 0.30 | -3.71% | 2,784,561 |
| Apr 10, 2025 | 0.36 | 0.36 | 0.30 | 0.31 | 0.31 | -5.86% | 1,405,000 |
| Apr 9, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 4.91% | 1,630,120 |