Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
4.560
-0.300 (-6.17%)
At close: Nov 13, 2026, 4:00 PM EST
4.530
-0.030 (-0.66%)
After-hours: Nov 13, 2026, 7:53 PM EST
BW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.95 | 4.97 | 4.23 | 4.56 | 4.56 | -6.17% | 5,557,843 |
| Nov 12, 2026 | 4.71 | 5.05 | 4.55 | 4.86 | 4.86 | 0.41% | 5,888,703 |
| Nov 11, 2026 | 4.80 | 5.29 | 4.80 | 4.84 | 4.84 | 8.04% | 11,585,455 |
| Nov 10, 2026 | 3.80 | 4.62 | 3.60 | 4.48 | 4.48 | 18.21% | 15,493,246 |
| Nov 9, 2026 | 3.32 | 3.92 | 3.28 | 3.79 | 3.79 | 16.62% | 9,629,929 |
| Nov 6, 2026 | 3.21 | 3.29 | 3.08 | 3.25 | 3.25 | 4.84% | 4,436,548 |
| Nov 5, 2026 | 3.51 | 3.52 | 3.07 | 3.10 | 3.10 | -15.99% | 6,350,134 |
| Nov 4, 2026 | 4.25 | 4.30 | 3.65 | 3.69 | 3.69 | -12.77% | 6,378,029 |
| Nov 3, 2026 | 4.16 | 4.33 | 4.11 | 4.23 | 4.23 | 3.93% | 2,741,933 |
| Nov 2, 2026 | 4.35 | 4.35 | 4.00 | 4.07 | 4.07 | -4.68% | 3,546,464 |
| Oct 30, 2026 | 4.25 | 4.35 | 4.12 | 4.27 | 4.27 | -6.36% | 3,323,426 |
| Oct 29, 2026 | 4.41 | 4.68 | 4.40 | 4.56 | 4.56 | - | 3,257,629 |
| Oct 28, 2026 | 4.65 | 4.65 | 4.45 | 4.56 | 4.56 | 0.44% | 5,298,989 |
| Oct 27, 2026 | 4.27 | 4.57 | 4.25 | 4.54 | 4.54 | 8.87% | 4,250,311 |
| Oct 26, 2026 | 4.09 | 4.32 | 4.04 | 4.17 | 4.17 | 0.48% | 3,272,907 |
| Oct 23, 2026 | 4.19 | 4.23 | 4.04 | 4.15 | 4.15 | -1.66% | 2,736,072 |
| Oct 22, 2026 | 4.44 | 4.49 | 4.09 | 4.22 | 4.22 | -8.86% | 5,745,814 |
| Oct 21, 2026 | 4.72 | 4.75 | 4.58 | 4.63 | 4.63 | 1.31% | 3,196,314 |
| Oct 20, 2026 | 4.48 | 4.77 | 4.41 | 4.57 | 4.57 | 0.22% | 3,193,680 |
| Oct 19, 2026 | 4.73 | 4.73 | 4.51 | 4.56 | 4.56 | -1.30% | 3,499,563 |
| Oct 16, 2026 | 4.90 | 4.97 | 4.61 | 4.62 | 4.62 | -6.85% | 4,007,930 |
| Oct 15, 2026 | 4.70 | 5.00 | 4.52 | 4.96 | 4.96 | 2.27% | 4,964,323 |
| Oct 14, 2026 | 4.81 | 4.97 | 4.72 | 4.85 | 4.85 | -2.61% | 6,262,576 |
| Oct 13, 2026 | 4.90 | 5.00 | 4.81 | 4.98 | 4.98 | -0.60% | 3,543,187 |
| Oct 12, 2026 | 5.36 | 5.38 | 4.97 | 5.01 | 5.01 | -8.24% | 5,368,590 |
| Oct 9, 2026 | 5.63 | 5.63 | 5.35 | 5.46 | 5.46 | -0.73% | 3,887,385 |
| Oct 8, 2026 | 5.52 | 5.63 | 5.35 | 5.50 | 5.50 | -2.48% | 7,756,636 |
| Oct 7, 2026 | 5.60 | 5.72 | 5.45 | 5.64 | 5.64 | -4.57% | 6,881,059 |
| Oct 6, 2026 | 5.74 | 6.14 | 5.71 | 5.91 | 5.91 | 4.79% | 6,056,194 |
| Oct 5, 2026 | 5.67 | 5.79 | 5.40 | 5.64 | 5.64 | -1.05% | 5,114,822 |
| Oct 2, 2026 | 5.91 | 5.96 | 5.64 | 5.70 | 5.70 | -1.55% | 4,636,726 |
| Oct 1, 2026 | 5.84 | 5.96 | 5.63 | 5.79 | 5.79 | -0.86% | 5,928,574 |
| Sep 30, 2026 | 5.88 | 5.95 | 5.78 | 5.84 | 5.84 | 0.52% | 5,557,871 |
| Sep 29, 2026 | 5.91 | 5.95 | 5.72 | 5.81 | 5.81 | 1.04% | 4,168,609 |
| Sep 28, 2026 | 6.18 | 6.25 | 5.72 | 5.75 | 5.75 | -8.29% | 5,504,839 |
| Sep 25, 2026 | 6.13 | 6.41 | 6.08 | 6.27 | 6.27 | 1.62% | 6,482,239 |
| Sep 24, 2026 | 6.51 | 6.51 | 6.02 | 6.17 | 6.17 | -7.08% | 7,427,803 |
| Sep 23, 2026 | 7.21 | 7.29 | 6.61 | 6.64 | 6.64 | -9.54% | 6,149,605 |
| Sep 22, 2026 | 7.30 | 7.59 | 7.18 | 7.34 | 7.34 | - | 4,005,972 |
| Sep 21, 2026 | 7.57 | 7.60 | 7.29 | 7.34 | 7.34 | -0.27% | 3,183,007 |
| Sep 18, 2026 | 7.36 | 7.45 | 7.08 | 7.36 | 7.36 | 0.55% | 6,881,939 |
| Sep 17, 2026 | 7.10 | 7.44 | 7.10 | 7.32 | 7.32 | 7.81% | 3,861,655 |
| Sep 16, 2026 | 7.14 | 7.25 | 6.67 | 6.79 | 6.79 | -2.72% | 4,227,020 |
| Sep 15, 2026 | 7.06 | 7.19 | 6.86 | 6.98 | 6.98 | -0.71% | 3,361,493 |
| Sep 14, 2026 | 7.33 | 7.36 | 6.95 | 7.03 | 7.03 | -11.46% | 5,824,698 |
| Sep 11, 2026 | 7.51 | 8.05 | 7.44 | 7.94 | 7.94 | 10.74% | 5,671,794 |
| Sep 10, 2026 | 7.30 | 7.55 | 7.15 | 7.17 | 7.17 | -3.50% | 2,899,717 |
| Sep 9, 2026 | 7.61 | 7.80 | 7.38 | 7.43 | 7.43 | -4.01% | 3,206,873 |
| Sep 8, 2026 | 7.35 | 7.92 | 7.26 | 7.74 | 7.74 | 9.01% | 4,570,563 |
| Sep 4, 2026 | 7.06 | 7.31 | 7.00 | 7.10 | 7.10 | -0.42% | 3,305,711 |