Babcock & Wilcox Enterprises, Inc. (BW)

NYSE: BW · Real-Time Price · USD

8.43

-0.68 (-7.46%)

At close: Aug 20, 2026, 4:00 PM EDT

8.65

+0.22 (2.61%)

Pre-market: Aug 21, 2026, 7:45 AM EDT

BW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	10.58	11.11	10.53	11.01	11.01	2.99%	2,077,789
Jul 22, 2026	10.53	10.94	10.53	10.69	10.69	-1.57%	1,832,080
Jul 21, 2026	10.68	10.86	10.51	10.86	10.86	5.13%	1,769,527
Jul 20, 2026	9.96	10.53	9.78	10.33	10.33	4.45%	2,655,700
Jul 17, 2026	9.78	10.04	9.45	9.89	9.89	-1.40%	4,804,752
Jul 16, 2026	10.65	10.95	9.96	10.03	10.03	-7.98%	4,921,820
Jul 15, 2026	11.03	11.23	10.51	10.90	10.90	-1.71%	2,656,183
Jul 14, 2026	11.28	11.31	10.84	11.09	11.09	1.46%	2,732,330
Jul 13, 2026	12.33	12.39	10.87	10.93	10.93	-6.58%	3,572,436
Jul 10, 2026	11.34	11.76	10.98	11.70	11.70	2.09%	4,261,899
Jul 9, 2026	11.10	11.62	11.02	11.46	11.46	6.41%	3,897,247
Jul 8, 2026	10.27	10.79	10.27	10.77	10.77	0.37%	3,380,400
Jul 7, 2026	11.05	11.15	10.46	10.73	10.73	-5.21%	4,520,105
Jul 6, 2026	11.65	12.06	11.25	11.32	11.32	-3.58%	4,101,689
Jul 2, 2026	12.85	12.88	11.23	11.74	11.74	-7.85%	5,189,620
Jul 1, 2026	13.66	13.74	12.62	12.74	12.74	-9.65%	4,232,053
Jun 30, 2026	14.45	14.64	13.96	14.10	14.10	-0.07%	3,185,876
Jun 29, 2026	14.38	14.53	13.63	14.11	14.11	-2.35%	3,209,988
Jun 26, 2026	14.50	14.60	13.86	14.45	14.45	-2.89%	19,711,161
Jun 25, 2026	14.80	14.91	13.92	14.88	14.88	3.19%	3,576,982
Jun 24, 2026	15.82	15.82	14.15	14.42	14.42	-9.31%	4,948,111
Jun 23, 2026	16.61	17.27	15.88	15.90	15.90	-10.47%	2,638,132
Jun 22, 2026	17.41	17.94	17.05	17.76	17.76	2.19%	1,632,484
Jun 18, 2026	17.41	18.12	16.84	17.38	17.38	1.28%	3,466,764
Jun 17, 2026	16.79	18.04	16.79	17.16	17.16	3.19%	2,740,113
Jun 16, 2026	16.04	17.36	15.95	16.63	16.63	1.84%	2,705,543
Jun 15, 2026	16.57	16.90	15.96	16.33	16.33	1.55%	2,426,981
Jun 12, 2026	15.84	16.52	15.77	16.08	16.08	1.39%	2,150,661
Jun 11, 2026	15.05	16.01	14.98	15.86	15.86	8.33%	2,108,356
Jun 10, 2026	15.18	16.13	14.62	14.64	14.64	-5.49%	2,220,612