Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
3.460
+0.160 (4.85%)
At close: Oct 30, 2025, 4:00 PM EDT
3.390
-0.070 (-2.02%)
After-hours: Oct 30, 2025, 4:35 PM EDT

BW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.253.323.173.33-0.76%307,555
Oct 29, 20253.193.423.123.303.304.43%2,415,531
Oct 28, 20253.293.313.143.163.16-3.07%1,128,945
Oct 27, 20253.533.593.233.263.26-5.78%1,263,184
Oct 24, 20253.553.633.423.463.460.87%1,264,886
Oct 23, 20253.353.483.253.433.437.52%1,028,492
Oct 22, 20253.353.373.063.193.19-5.90%1,770,157
Oct 21, 20253.533.553.313.393.39-6.09%1,096,758
Oct 20, 20253.663.813.503.613.617.44%1,421,890
Oct 17, 20253.523.603.163.363.36-6.93%1,996,367
Oct 16, 20253.843.963.523.613.61-4.75%1,852,496
Oct 15, 20253.904.043.653.793.791.07%2,152,136
Oct 14, 20253.403.973.363.753.755.63%1,979,394
Oct 13, 20253.423.553.223.553.559.91%2,123,238
Oct 10, 20253.773.833.193.233.23-13.40%2,542,100
Oct 9, 20253.483.763.483.733.736.88%2,170,652
Oct 8, 20253.283.513.243.493.496.73%1,901,727
Oct 7, 20253.153.273.023.273.274.47%2,119,153
Oct 6, 20252.903.472.903.133.139.44%4,052,422
Oct 3, 20252.832.962.742.862.861.06%1,967,873
Oct 2, 20252.792.922.712.832.833.28%1,561,491
Oct 1, 20252.882.962.702.742.74-5.52%2,041,018
Sep 30, 20253.173.242.842.902.90-8.81%2,273,615
Sep 29, 20252.973.312.913.183.1810.42%3,111,535
Sep 26, 20252.852.952.642.882.883.97%2,247,917
Sep 25, 20252.992.992.762.772.77-10.65%2,424,214
Sep 24, 20253.233.343.063.103.10-4.02%1,544,994
Sep 23, 20253.533.543.123.233.23-5.28%1,461,941
Sep 22, 20253.213.553.023.413.414.28%2,626,431
Sep 19, 20253.503.503.173.273.27-7.10%9,407,677
Sep 18, 20253.193.553.103.523.5214.29%5,221,143
Sep 17, 20253.183.253.033.083.08-3.75%2,706,607
Sep 16, 20253.003.342.913.203.208.47%4,555,873
Sep 15, 20252.803.042.732.952.956.12%4,143,211
Sep 12, 20252.482.882.442.782.7812.55%4,116,186
Sep 11, 20252.632.742.382.472.47-6.08%4,303,451
Sep 10, 20252.182.702.152.632.6330.85%6,414,284
Sep 9, 20252.162.181.972.012.01-6.94%2,539,136
Sep 8, 20252.172.312.142.162.161.41%2,171,282
Sep 5, 20252.252.292.122.132.13-2.74%1,715,794
Sep 4, 20252.552.551.992.192.19-13.78%5,245,478
Sep 3, 20252.522.622.472.542.544.96%2,874,298
Sep 2, 20252.152.442.092.422.428.52%2,791,813
Aug 29, 20252.122.432.112.232.238.78%5,758,898
Aug 28, 20251.912.091.822.052.0511.41%3,473,180
Aug 27, 20251.781.871.741.841.847.60%2,778,941
Aug 26, 20251.761.781.681.711.71-2.84%713,620
Aug 25, 20251.701.831.651.761.762.33%1,295,072
Aug 22, 20251.621.761.621.721.727.50%1,672,555
Aug 21, 20251.471.621.461.601.608.11%727,250