Babcock & Wilcox Enterprises, Inc. (BW)

BW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	0.37	0.38	0.31	0.31	0.31	-12.07%	1,704,758
Apr 7, 2025	0.33	0.40	0.33	0.36	0.36	8.58%	2,547,852
Apr 4, 2025	0.38	0.39	0.31	0.33	0.33	-18.07%	3,652,482
Apr 3, 2025	0.48	0.49	0.40	0.40	0.40	-17.67%	3,030,881
Apr 2, 2025	0.48	0.57	0.48	0.49	0.49	6.49%	3,644,723
Apr 1, 2025	0.70	0.73	0.45	0.46	0.46	-31.93%	4,584,748
Mar 31, 2025	0.69	0.70	0.64	0.67	0.67	-5.16%	1,082,567
Mar 28, 2025	0.74	0.76	0.68	0.71	0.71	-4.19%	1,252,733
Mar 27, 2025	0.84	0.84	0.73	0.74	0.74	-7.56%	1,591,605
Mar 26, 2025	0.83	0.85	0.78	0.80	0.80	-7.08%	988,431
Mar 25, 2025	0.93	0.94	0.86	0.86	0.86	-5.53%	316,554
Mar 24, 2025	0.88	0.92	0.88	0.91	0.91	4.07%	484,871
Mar 21, 2025	0.89	0.91	0.86	0.88	0.88	-2.96%	731,210
Mar 20, 2025	0.88	0.95	0.87	0.90	0.90	0.32%	718,033

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.