Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
0.3906
-0.0280 (-6.69%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.82 | 0.92 | 0.82 | 0.90 | 0.90 | 3.45% | 913,026 |
| Mar 18, 2025 | 0.96 | 0.99 | 0.82 | 0.87 | 0.87 | -8.42% | 1,571,164 |
| Mar 17, 2025 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -2.06% | 1,240,853 |
| Mar 14, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | 0.71% | 479,618 |
| Mar 13, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -5.57% | 529,327 |
| Mar 12, 2025 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | 3.03% | 567,734 |
| Mar 11, 2025 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -1.00% | 986,237 |
| Mar 10, 2025 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -8.26% | 837,791 |
| Mar 7, 2025 | 1.02 | 1.10 | 1.01 | 1.09 | 1.09 | 6.86% | 981,444 |
| Mar 6, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 706,122 |
| Mar 5, 2025 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 5.00% | 661,519 |
| Mar 4, 2025 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 1,161,163 |
| Mar 3, 2025 | 1.09 | 1.10 | 1.00 | 1.03 | 1.03 | -4.63% | 962,486 |
| Feb 28, 2025 | 1.07 | 1.12 | 1.03 | 1.08 | 1.08 | 0.93% | 1,129,963 |
| Feb 27, 2025 | 1.10 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 882,212 |
| Feb 26, 2025 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 703,383 |
| Feb 25, 2025 | 1.10 | 1.11 | 1.02 | 1.09 | 1.09 | - | 877,314 |
| Feb 24, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -5.22% | 988,432 |
| Feb 21, 2025 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 665,590 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.15 | 1.20 | 1.20 | -6.25% | 1,702,947 |
| Feb 19, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 669,183 |
| Feb 18, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | 1.55% | 679,979 |
| Feb 14, 2025 | 1.45 | 1.45 | 1.28 | 1.29 | 1.29 | -9.79% | 1,016,359 |
| Feb 13, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 2.88% | 788,512 |