Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
5.70
-0.09 (-1.55%)
At close: Oct 2, 2026, 4:00 PM EDT
5.73
+0.03 (0.50%)
After-hours: Oct 2, 2026, 7:52 PM EDT
BW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.91 | 5.96 | 5.64 | 5.70 | 5.70 | -1.55% | 4,618,578 |
| Oct 1, 2026 | 5.84 | 5.96 | 5.63 | 5.79 | 5.79 | -0.86% | 5,902,572 |
| Sep 30, 2026 | 5.88 | 5.95 | 5.78 | 5.84 | 5.84 | 0.52% | 5,471,995 |
| Sep 29, 2026 | 5.91 | 5.95 | 5.72 | 5.81 | 5.81 | 1.04% | 4,002,900 |
| Sep 28, 2026 | 6.18 | 6.25 | 5.72 | 5.75 | 5.75 | -8.29% | 5,304,326 |
| Sep 25, 2026 | 6.13 | 6.41 | 6.08 | 6.27 | 6.27 | 1.62% | 6,341,564 |
| Sep 24, 2026 | 6.51 | 6.51 | 6.02 | 6.17 | 6.17 | -7.08% | 7,359,593 |
| Sep 23, 2026 | 7.21 | 7.29 | 6.61 | 6.64 | 6.64 | -9.54% | 6,127,558 |
| Sep 22, 2026 | 7.30 | 7.59 | 7.18 | 7.34 | 7.34 | - | 3,901,935 |
| Sep 21, 2026 | 7.57 | 7.60 | 7.29 | 7.34 | 7.34 | -0.27% | 3,073,212 |
| Sep 18, 2026 | 7.36 | 7.45 | 7.08 | 7.36 | 7.36 | 0.55% | 6,494,993 |
| Sep 17, 2026 | 7.10 | 7.44 | 7.10 | 7.32 | 7.32 | 7.81% | 3,509,522 |
| Sep 16, 2026 | 7.14 | 7.25 | 6.67 | 6.79 | 6.79 | -2.72% | 4,048,782 |
| Sep 15, 2026 | 7.06 | 7.19 | 6.86 | 6.98 | 6.98 | -0.71% | 3,238,785 |
| Sep 14, 2026 | 7.33 | 7.36 | 6.95 | 7.03 | 7.03 | -11.46% | 5,784,806 |
| Sep 11, 2026 | 7.51 | 8.05 | 7.44 | 7.94 | 7.94 | 10.74% | 5,547,070 |
| Sep 10, 2026 | 7.30 | 7.55 | 7.15 | 7.17 | 7.17 | -3.50% | 2,816,077 |
| Sep 9, 2026 | 7.61 | 7.80 | 7.38 | 7.43 | 7.43 | -4.01% | 3,187,982 |
| Sep 8, 2026 | 7.35 | 7.92 | 7.26 | 7.74 | 7.74 | 9.01% | 4,465,830 |
| Sep 4, 2026 | 7.06 | 7.31 | 7.00 | 7.10 | 7.10 | -0.42% | 3,255,623 |
| Sep 3, 2026 | 7.00 | 7.37 | 6.93 | 7.13 | 7.13 | 1.42% | 3,794,025 |
| Sep 2, 2026 | 6.88 | 7.15 | 6.75 | 7.03 | 7.03 | 2.78% | 3,914,041 |
| Sep 1, 2026 | 7.31 | 7.40 | 6.81 | 6.84 | 6.84 | -9.28% | 7,963,764 |
| Aug 31, 2026 | 7.68 | 7.80 | 7.23 | 7.54 | 7.54 | 5.31% | 5,819,176 |
| Aug 28, 2026 | 7.60 | 7.64 | 7.11 | 7.16 | 7.16 | -6.77% | 4,381,283 |
| Aug 27, 2026 | 7.80 | 7.98 | 7.51 | 7.68 | 7.68 | 1.99% | 3,736,717 |
| Aug 26, 2026 | 7.78 | 7.85 | 7.45 | 7.53 | 7.53 | -3.83% | 3,260,242 |
| Aug 25, 2026 | 7.92 | 8.08 | 7.79 | 7.83 | 7.83 | 1.82% | 3,773,898 |
| Aug 24, 2026 | 8.15 | 8.25 | 7.69 | 7.69 | 7.69 | -7.13% | 5,292,881 |
| Aug 21, 2026 | 8.56 | 8.60 | 8.05 | 8.28 | 8.28 | -1.78% | 5,765,584 |
| Aug 20, 2026 | 9.05 | 9.05 | 8.30 | 8.43 | 8.43 | -7.46% | 4,420,879 |
| Aug 19, 2026 | 9.14 | 9.20 | 8.57 | 9.11 | 9.11 | -0.33% | 4,456,408 |
| Aug 18, 2026 | 9.60 | 9.76 | 9.02 | 9.14 | 9.14 | -7.86% | 5,227,948 |
| Aug 17, 2026 | 10.35 | 10.47 | 9.78 | 9.92 | 9.92 | -3.60% | 4,495,819 |
| Aug 14, 2026 | 9.60 | 10.60 | 9.60 | 10.29 | 10.29 | 10.05% | 7,463,462 |
| Aug 13, 2026 | 9.71 | 10.21 | 9.27 | 9.35 | 9.35 | -4.30% | 7,613,028 |
| Aug 12, 2026 | 9.42 | 10.20 | 9.27 | 9.77 | 9.77 | 6.31% | 9,933,777 |
| Aug 11, 2026 | 11.86 | 12.08 | 9.00 | 9.19 | 9.19 | 3.49% | 20,106,188 |
| Aug 10, 2026 | 9.47 | 9.62 | 8.89 | 8.88 | 8.88 | -5.23% | 4,242,096 |
| Aug 7, 2026 | 9.68 | 9.93 | 9.07 | 9.37 | 9.37 | -0.11% | 2,258,564 |
| Aug 6, 2026 | 9.35 | 9.76 | 9.06 | 9.38 | 9.38 | -1.47% | 1,584,874 |
| Aug 5, 2026 | 10.05 | 10.32 | 9.51 | 9.52 | 9.52 | -6.11% | 1,987,732 |
| Aug 4, 2026 | 9.88 | 10.38 | 9.77 | 10.14 | 10.14 | 6.51% | 3,046,830 |
| Aug 3, 2026 | 9.04 | 9.74 | 8.86 | 9.52 | 9.52 | 2.15% | 3,001,619 |
| Jul 31, 2026 | 9.76 | 9.91 | 9.06 | 9.32 | 9.32 | -1.58% | 3,576,316 |
| Jul 30, 2026 | 8.41 | 9.66 | 8.36 | 9.47 | 9.47 | 19.27% | 5,264,494 |
| Jul 29, 2026 | 8.78 | 8.96 | 7.93 | 7.94 | 7.94 | -10.08% | 3,544,322 |
| Jul 28, 2026 | 9.19 | 9.26 | 8.35 | 8.83 | 8.83 | -6.06% | 4,135,212 |
| Jul 27, 2026 | 9.71 | 9.93 | 9.05 | 9.40 | 9.40 | -2.29% | 3,011,166 |
| Jul 24, 2026 | 10.80 | 10.82 | 9.61 | 9.62 | 9.62 | -12.62% | 3,056,776 |