Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
9.66
-0.07 (-0.67%)
Feb 11, 2026, 4:00 PM EST - Market closed
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.00 | 10.48 | 9.12 | 9.58 | - | -1.44% | 1,483,018 |
| Feb 10, 2026 | 9.54 | 9.91 | 8.87 | 9.72 | 9.72 | 2.10% | 2,030,813 |
| Feb 9, 2026 | 9.50 | 10.30 | 9.50 | 9.52 | 9.52 | 0.21% | 2,958,177 |
| Feb 6, 2026 | 8.91 | 9.68 | 8.82 | 9.50 | 9.50 | 11.50% | 2,565,213 |
| Feb 5, 2026 | 8.73 | 9.15 | 8.32 | 8.52 | 8.52 | -8.09% | 3,766,333 |
| Feb 4, 2026 | 11.20 | 11.57 | 9.23 | 9.27 | 9.27 | -16.86% | 4,406,662 |
| Feb 3, 2026 | 10.33 | 11.29 | 10.28 | 11.15 | 11.15 | 10.72% | 4,106,215 |
| Feb 2, 2026 | 9.50 | 10.46 | 9.42 | 10.07 | 10.07 | 4.46% | 2,806,029 |
| Jan 30, 2026 | 10.19 | 10.88 | 9.49 | 9.64 | 9.64 | -7.22% | 2,351,503 |
| Jan 29, 2026 | 10.67 | 10.93 | 9.64 | 10.39 | 10.39 | -0.86% | 2,928,623 |
| Jan 28, 2026 | 10.50 | 10.97 | 10.08 | 10.48 | 10.48 | -0.76% | 3,081,983 |
| Jan 27, 2026 | 9.99 | 10.87 | 9.63 | 10.56 | 10.56 | 4.87% | 4,417,651 |
| Jan 26, 2026 | 9.32 | 10.14 | 9.00 | 10.07 | 10.07 | 6.56% | 4,184,590 |
| Jan 23, 2026 | 9.00 | 9.63 | 8.57 | 9.45 | 9.45 | 7.14% | 3,121,452 |
| Jan 22, 2026 | 8.37 | 9.07 | 8.23 | 8.82 | 8.82 | 7.17% | 2,890,015 |
| Jan 21, 2026 | 8.36 | 8.45 | 7.64 | 8.23 | 8.23 | -0.60% | 2,370,912 |
| Jan 20, 2026 | 7.96 | 8.77 | 7.80 | 8.28 | 8.28 | -1.66% | 3,123,885 |
| Jan 16, 2026 | 8.45 | 8.83 | 8.26 | 8.42 | 8.42 | 1.32% | 2,797,657 |
| Jan 15, 2026 | 8.40 | 8.58 | 8.09 | 8.31 | 8.31 | 1.09% | 2,446,945 |
| Jan 14, 2026 | 8.37 | 8.46 | 7.80 | 8.22 | 8.22 | -3.18% | 2,389,134 |
| Jan 13, 2026 | 8.21 | 8.58 | 8.03 | 8.49 | 8.49 | 3.28% | 2,949,285 |
| Jan 12, 2026 | 7.95 | 8.48 | 7.50 | 8.22 | 8.22 | 3.40% | 4,073,681 |
| Jan 9, 2026 | 7.65 | 8.01 | 7.13 | 7.95 | 7.95 | 4.19% | 5,024,751 |
| Jan 8, 2026 | 6.17 | 7.73 | 5.92 | 7.63 | 7.63 | 28.89% | 10,532,983 |
| Jan 7, 2026 | 6.34 | 6.43 | 5.91 | 5.92 | 5.92 | -8.36% | 2,131,288 |
| Jan 6, 2026 | 6.52 | 6.59 | 6.38 | 6.46 | 6.46 | -1.22% | 2,132,977 |
| Jan 5, 2026 | 6.37 | 6.63 | 5.99 | 6.54 | 6.54 | 2.99% | 3,414,051 |
| Jan 2, 2026 | 6.50 | 6.53 | 6.12 | 6.35 | 6.35 | 0.16% | 2,230,523 |
| Dec 31, 2025 | 6.24 | 6.48 | 6.17 | 6.34 | 6.34 | 1.12% | 1,965,637 |
| Dec 30, 2025 | 5.60 | 6.42 | 5.58 | 6.27 | 6.27 | 13.18% | 4,337,540 |
| Dec 29, 2025 | 5.15 | 5.56 | 5.11 | 5.54 | 5.54 | 5.52% | 1,561,780 |
| Dec 26, 2025 | 5.33 | 5.35 | 5.04 | 5.25 | 5.25 | -1.87% | 1,429,975 |
| Dec 24, 2025 | 4.91 | 5.37 | 4.86 | 5.35 | 5.35 | 8.52% | 1,415,900 |
| Dec 23, 2025 | 4.87 | 5.02 | 4.86 | 4.93 | 4.93 | - | 1,384,951 |
| Dec 22, 2025 | 4.99 | 5.00 | 4.73 | 4.93 | 4.93 | 0.61% | 1,759,666 |
| Dec 19, 2025 | 4.85 | 5.10 | 4.85 | 4.90 | 4.90 | 1.87% | 2,749,886 |
| Dec 18, 2025 | 4.84 | 5.07 | 4.62 | 4.81 | 4.81 | 3.66% | 2,484,337 |
| Dec 17, 2025 | 5.37 | 5.39 | 4.57 | 4.64 | 4.64 | -12.12% | 4,323,411 |
| Dec 16, 2025 | 5.39 | 5.68 | 5.06 | 5.28 | 5.28 | -4.52% | 3,970,830 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.47 | 5.53 | 5.53 | -7.06% | 2,679,284 |
| Dec 12, 2025 | 6.21 | 6.49 | 5.87 | 5.95 | 5.95 | -4.34% | 2,670,057 |
| Dec 11, 2025 | 6.14 | 6.39 | 5.83 | 6.22 | 6.22 | -1.43% | 2,407,404 |
| Dec 10, 2025 | 6.25 | 6.51 | 6.12 | 6.31 | 6.31 | 0.32% | 2,174,130 |
| Dec 9, 2025 | 5.65 | 6.39 | 5.54 | 6.29 | 6.29 | 9.39% | 3,568,837 |
| Dec 8, 2025 | 5.75 | 5.95 | 5.36 | 5.75 | 5.75 | 1.23% | 4,228,543 |
| Dec 5, 2025 | 6.69 | 6.77 | 5.67 | 5.68 | 5.68 | -15.85% | 4,414,443 |
| Dec 4, 2025 | 6.43 | 6.92 | 6.37 | 6.75 | 6.75 | 4.98% | 3,913,037 |
| Dec 3, 2025 | 6.32 | 6.59 | 6.07 | 6.43 | 6.43 | 2.88% | 3,098,711 |
| Dec 2, 2025 | 6.23 | 6.52 | 6.00 | 6.25 | 6.25 | 2.12% | 4,150,102 |
| Dec 1, 2025 | 6.03 | 6.15 | 5.66 | 6.12 | 6.12 | -2.08% | 2,773,259 |