Skip to main content
logo
Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
18.35
+0.49 (2.74%)
At close: Apr 15, 2026, 4:00 PM EDT
18.47
+0.12 (0.63%)
After-hours: Apr 15, 2026, 7:59 PM EDT

BW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202617.8118.8017.7518.3518.352.74%2,506,768
Apr 14, 202618.5018.6817.6617.8617.86-2.08%1,677,364
Apr 13, 202617.1818.3316.6818.2418.244.59%2,618,425
Apr 10, 202618.2218.2517.2617.4417.44-3.22%2,477,075
Apr 9, 202617.0118.1817.0118.0218.025.07%2,961,010
Apr 8, 202618.2118.3916.9217.1517.150.82%2,557,989
Apr 7, 202616.2417.1215.6317.0117.011.55%3,461,612
Apr 6, 202615.9517.5915.7616.7516.756.55%5,995,884
Apr 2, 202614.2615.9314.2015.7215.725.01%3,135,327
Apr 1, 202614.9115.6114.6914.9714.971.91%2,858,996
Mar 31, 202613.8114.7213.6314.6914.6911.20%2,303,860
Mar 30, 202614.7316.0012.9713.2113.21-11.10%3,577,975
Mar 27, 202614.2014.9513.9414.8614.862.77%2,759,667
Mar 26, 202615.1515.8014.0614.4614.46-7.49%2,585,363
Mar 25, 202614.6915.6514.3415.6315.638.39%2,909,419
Mar 24, 202613.7914.6513.4914.4214.422.41%4,349,028
Mar 23, 202615.2316.1913.9014.0814.08-7.25%9,902,979
Mar 20, 202615.4116.2414.5815.1815.18-3.13%5,247,941
Mar 19, 202613.6615.7113.3515.6715.6710.59%4,278,243
Mar 18, 202614.9515.2913.8114.1714.17-4.90%6,112,247
Mar 17, 202612.8314.9312.7814.9014.9026.92%9,544,828
Mar 16, 202610.7911.8510.5111.7411.7411.70%8,239,565
Mar 13, 202613.0113.0110.1810.5110.51-19.46%11,101,984
Mar 12, 202614.5214.6212.7113.0513.05-11.59%7,285,748
Mar 11, 202614.1514.9013.8314.7614.765.13%3,813,887
Mar 10, 202613.9414.7613.6314.0414.044.08%5,112,519
Mar 9, 202612.7314.1612.6013.4913.492.98%5,242,509
Mar 6, 202612.9814.5912.8413.1013.10-1.43%7,976,082
Mar 5, 202612.0113.7011.7213.2913.2912.63%12,176,214
Mar 4, 20269.7312.039.2811.8011.8045.68%18,719,516
Mar 3, 20268.488.567.958.108.10-10.00%3,039,942
Mar 2, 20268.539.238.539.009.001.58%2,066,607
Feb 27, 20268.919.138.718.868.86-3.59%1,228,316
Feb 26, 20268.919.208.509.199.190.66%1,505,700
Feb 25, 20269.399.559.059.139.13-0.54%1,137,925
Feb 24, 20268.599.288.569.189.185.64%1,378,004
Feb 23, 20268.668.778.218.698.69-0.34%2,214,971
Feb 20, 20269.309.568.728.728.72-6.64%2,159,550
Feb 19, 20269.359.629.109.349.34-0.43%1,331,762
Feb 18, 20269.5610.029.329.389.38-1.47%1,475,881
Feb 17, 20269.569.709.219.529.52-2.36%1,753,297
Feb 13, 20269.5410.349.309.759.751.35%1,897,211
Feb 12, 20269.7610.399.469.629.620.10%3,476,773
Feb 11, 202610.0010.489.129.619.61-1.13%1,918,170
Feb 10, 20269.549.918.879.729.722.10%2,056,503
Feb 9, 20269.5010.309.509.529.520.21%2,970,523
Feb 6, 20268.919.688.829.509.5011.50%2,589,014
Feb 5, 20268.739.158.328.528.52-8.09%3,794,380
Feb 4, 202611.2011.579.239.279.27-16.86%4,475,385
Feb 3, 202610.3311.2910.2811.1511.1510.72%4,175,352