Skip to main content
logo
Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
14.84
-0.71 (-4.57%)
At close: May 7, 2026, 4:00 PM EDT
14.63
-0.21 (-1.41%)
After-hours: May 7, 2026, 5:50 PM EDT

BW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202615.6716.0014.4214.8414.84-4.57%2,643,598
May 6, 202615.4715.7114.7415.5515.550.58%2,034,205
May 5, 202615.4015.8014.9215.4615.462.52%2,169,266
May 4, 202614.3515.3913.5815.0815.087.18%4,156,919
May 1, 202615.5015.6014.0614.0714.07-10.15%3,206,565
Apr 30, 202614.8715.8314.5215.6615.665.95%2,260,058
Apr 29, 202614.7914.9314.1314.7814.781.09%1,854,223
Apr 28, 202615.1215.1314.3214.6214.62-5.37%2,115,539
Apr 27, 202614.9716.0414.9715.4515.456.55%3,933,677
Apr 24, 202615.4215.6014.0814.5014.50-7.41%4,152,964
Apr 23, 202616.0216.5614.9515.6615.66-1.57%3,337,582
Apr 22, 202616.5016.9014.6615.9115.91-0.81%4,331,970
Apr 21, 202616.7717.5315.8516.0416.04-3.02%3,043,304
Apr 20, 202618.2018.2216.5116.5416.54-9.91%3,417,648
Apr 17, 202618.2518.7617.5118.3618.36-0.38%2,749,313
Apr 16, 202618.4318.6017.9418.4318.430.44%2,405,367
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