Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
3.490
+0.220 (6.73%)
At close: Oct 8, 2025, 4:00 PM EDT
3.530
+0.039 (1.13%)
After-hours: Oct 8, 2025, 7:48 PM EDT
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.28 | 3.51 | 3.24 | 3.49 | 3.49 | 6.73% | 1,893,563 |
| Oct 7, 2025 | 3.15 | 3.27 | 3.02 | 3.27 | 3.27 | 4.47% | 2,119,153 |
| Oct 6, 2025 | 2.90 | 3.47 | 2.90 | 3.13 | 3.13 | 9.44% | 4,052,422 |
| Oct 3, 2025 | 2.83 | 2.96 | 2.74 | 2.86 | 2.86 | 1.06% | 1,967,873 |
| Oct 2, 2025 | 2.79 | 2.92 | 2.71 | 2.83 | 2.83 | 3.28% | 1,561,491 |
| Oct 1, 2025 | 2.88 | 2.96 | 2.70 | 2.74 | 2.74 | -5.52% | 2,041,018 |
| Sep 30, 2025 | 3.17 | 3.24 | 2.84 | 2.90 | 2.90 | -8.81% | 2,273,615 |
| Sep 29, 2025 | 2.97 | 3.31 | 2.91 | 3.18 | 3.18 | 10.42% | 3,111,535 |
| Sep 26, 2025 | 2.85 | 2.95 | 2.64 | 2.88 | 2.88 | 3.97% | 2,247,917 |
| Sep 25, 2025 | 2.99 | 2.99 | 2.76 | 2.77 | 2.77 | -10.65% | 2,424,214 |
| Sep 24, 2025 | 3.23 | 3.34 | 3.06 | 3.10 | 3.10 | -4.02% | 1,544,994 |
| Sep 23, 2025 | 3.53 | 3.54 | 3.12 | 3.23 | 3.23 | -5.28% | 1,461,941 |
| Sep 22, 2025 | 3.21 | 3.55 | 3.02 | 3.41 | 3.41 | 4.28% | 2,626,431 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.17 | 3.27 | 3.27 | -7.10% | 9,407,677 |
| Sep 18, 2025 | 3.19 | 3.55 | 3.10 | 3.52 | 3.52 | 14.29% | 5,221,143 |
| Sep 17, 2025 | 3.18 | 3.25 | 3.03 | 3.08 | 3.08 | -3.75% | 2,706,607 |
| Sep 16, 2025 | 3.00 | 3.34 | 2.91 | 3.20 | 3.20 | 8.47% | 4,555,873 |
| Sep 15, 2025 | 2.80 | 3.04 | 2.73 | 2.95 | 2.95 | 6.12% | 4,143,211 |
| 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 |