Skip to main content
logo
Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
19.40
-0.25 (-1.27%)
At close: May 27, 2026, 4:00 PM EDT
19.30
-0.10 (-0.52%)
After-hours: May 27, 2026, 7:52 PM EDT

BW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202619.6020.0318.6019.4019.40-1.27%3,387,084
May 26, 202619.3919.9918.4219.6519.653.20%4,217,637
May 22, 202620.2620.4318.8819.0419.04-7.30%3,246,127
May 21, 202618.7520.6018.7520.5420.547.15%2,508,918
May 20, 202619.8320.2318.7419.1719.17-2.14%2,387,590
May 19, 202619.7620.6318.3719.5919.59-2.78%4,182,069
May 18, 202621.9721.9719.3320.1520.15-7.78%5,698,091
May 15, 202618.8922.0318.7321.8521.852.97%12,595,360
May 14, 202619.3621.3619.1021.2221.229.66%3,659,293
May 13, 202620.0620.7518.5819.3519.35-2.03%4,756,036
May 12, 202618.4519.8217.6519.7519.754.44%5,019,350
May 11, 202616.7018.9915.5618.9118.9130.06%9,219,679
May 8, 202615.0015.0014.2014.5414.54-2.02%2,546,058
May 7, 202615.6716.0014.4214.8414.84-4.57%2,673,824
May 6, 202615.4715.7114.7415.5515.550.58%2,051,923
May 5, 202615.4015.8014.9215.4615.462.52%2,173,999
May 4, 202614.3515.3913.5815.0815.087.18%4,177,439
May 1, 202615.5015.6014.0614.0714.07-10.15%3,243,270
Apr 30, 202614.8715.8314.5215.6615.665.95%2,263,360
Apr 29, 202614.7914.9314.1314.7814.781.09%1,860,035
Apr 28, 202615.1215.1314.3214.6214.62-5.37%2,128,497
Apr 27, 202614.9716.0414.9715.4515.456.55%3,937,956
Apr 24, 202615.4215.6014.0814.5014.50-7.41%4,161,703
Apr 23, 202616.0216.5614.9515.6615.66-1.57%3,346,759
Apr 22, 202616.5016.9014.6615.9115.91-0.81%4,344,197
Apr 21, 202616.7717.5315.8516.0416.04-3.02%3,058,518
Apr 20, 202618.2018.2216.5116.5416.54-9.91%3,456,170
Apr 17, 202618.2518.7617.5118.3618.36-0.38%2,761,515
Apr 16, 202618.4318.6017.9418.4318.430.44%2,413,901
Apr 15, 202617.8118.8017.7518.3518.352.74%2,516,985
Apr 14, 202618.5018.6817.6617.8617.86-2.08%1,694,335
Apr 13, 202617.1818.3316.6818.2418.244.59%2,660,048
Apr 10, 202618.2218.2517.2617.4417.44-3.22%2,481,720
Apr 9, 202617.0118.1817.0118.0218.025.07%2,970,072
Apr 8, 202618.2118.3916.9217.1517.150.82%2,566,308
Apr 7, 202616.2417.1215.6317.0117.011.55%3,596,845
Apr 6, 202615.9517.5915.7616.7516.756.55%6,046,880
Apr 2, 202614.2615.9314.2015.7215.725.01%3,139,885
Apr 1, 202614.9115.6114.6914.9714.971.91%2,863,753
Mar 31, 202613.8114.7213.6314.6914.6911.20%2,320,021
Mar 30, 202614.7316.0012.9713.2113.21-11.10%3,592,514
Mar 27, 202614.2014.9513.9414.8614.862.77%2,816,333
Mar 26, 202615.1515.8014.0614.4614.46-7.49%2,622,573
Mar 25, 202614.6915.6514.3415.6315.638.39%2,925,348
Mar 24, 202613.7914.6513.4914.4214.422.41%4,479,037
Mar 23, 202615.2316.1913.9014.0814.08-7.25%10,062,696
Mar 20, 202615.4116.2414.5815.1815.18-3.13%5,350,267
Mar 19, 202613.6615.7113.3515.6715.6710.59%4,382,013
Mar 18, 202614.9515.2913.8114.1714.17-4.90%6,164,935
Mar 17, 202612.8314.9312.7814.9014.9026.92%9,681,749