Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
16.47
+0.09 (0.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.32 | 16.60 | 16.30 | 16.38 | 16.38 | - | 6,298 |
| Apr 16, 2025 | 16.30 | 16.58 | 16.30 | 16.38 | 16.38 | 0.49% | 7,643 |
| Apr 15, 2025 | 16.99 | 17.11 | 16.30 | 16.30 | 16.30 | -4.57% | 22,195 |
| Apr 14, 2025 | 16.83 | 17.25 | 16.53 | 17.08 | 17.08 | 2.89% | 6,646 |
| Apr 11, 2025 | 16.50 | 17.01 | 15.95 | 16.60 | 16.60 | 0.55% | 36,081 |
| Apr 10, 2025 | 16.76 | 16.99 | 16.50 | 16.51 | 16.51 | -3.62% | 10,580 |
| Apr 9, 2025 | 16.48 | 17.60 | 16.10 | 17.13 | 17.13 | 3.32% | 13,243 |
| Apr 8, 2025 | 16.29 | 16.73 | 16.10 | 16.58 | 16.58 | 0.85% | 7,009 |
| Apr 7, 2025 | 16.10 | 17.08 | 16.10 | 16.44 | 16.44 | 0.18% | 20,504 |
| Apr 4, 2025 | 16.40 | 16.88 | 16.00 | 16.41 | 16.41 | -1.26% | 59,098 |
| Apr 3, 2025 | 17.30 | 17.33 | 16.21 | 16.62 | 16.62 | -4.70% | 83,504 |
| Apr 2, 2025 | 17.52 | 17.78 | 17.25 | 17.44 | 17.44 | -0.29% | 32,955 |
| Apr 1, 2025 | 18.55 | 18.55 | 17.45 | 17.49 | 17.49 | -5.61% | 66,281 |
| Mar 31, 2025 | 18.65 | 18.65 | 18.34 | 18.53 | 18.53 | 1.04% | 8,331 |
| Mar 28, 2025 | 18.78 | 19.05 | 18.20 | 18.34 | 18.34 | -1.50% | 24,902 |
| Mar 27, 2025 | 19.05 | 19.05 | 18.40 | 18.62 | 18.62 | -2.15% | 20,066 |
| Mar 26, 2025 | 18.50 | 19.05 | 18.50 | 19.03 | 19.03 | 2.64% | 7,103 |
| Mar 25, 2025 | 18.50 | 18.85 | 18.50 | 18.54 | 18.54 | -0.86% | 11,119 |
| Mar 24, 2025 | 18.41 | 18.85 | 18.40 | 18.70 | 18.70 | 0.59% | 11,183 |
| Mar 21, 2025 | 18.90 | 18.95 | 18.55 | 18.59 | 18.59 | -1.90% | 41,629 |
| Mar 20, 2025 | 19.20 | 19.21 | 18.90 | 18.95 | 18.95 | -1.61% | 30,767 |
| Mar 19, 2025 | 19.65 | 19.66 | 19.25 | 19.26 | 19.26 | -2.48% | 45,197 |
| Mar 18, 2025 | 19.70 | 19.80 | 19.70 | 19.75 | 19.75 | -0.25% | 12,860 |
| Mar 17, 2025 | 19.84 | 19.99 | 19.80 | 19.80 | 19.80 | -0.20% | 10,855 |
| Mar 14, 2025 | 19.80 | 20.03 | 19.80 | 19.84 | 19.84 | -1.29% | 13,527 |
| Mar 13, 2025 | 20.00 | 20.32 | 20.00 | 20.10 | 19.70 | -1.18% | 3,637 |
| Mar 12, 2025 | 20.00 | 20.72 | 20.00 | 20.34 | 19.93 | 2.73% | 6,978 |
| Mar 11, 2025 | 19.80 | 20.20 | 19.80 | 19.80 | 19.40 | -1.00% | 9,330 |
| Mar 10, 2025 | 20.17 | 20.47 | 19.80 | 20.00 | 19.60 | 0.25% | 14,338 |
| Mar 7, 2025 | 20.10 | 20.30 | 19.90 | 19.95 | 19.55 | -0.65% | 12,736 |
| Mar 6, 2025 | 20.10 | 20.21 | 20.00 | 20.08 | 19.68 | -1.03% | 9,552 |
| Mar 5, 2025 | 20.59 | 20.65 | 20.00 | 20.29 | 19.88 | -0.98% | 4,460 |
| Mar 4, 2025 | 20.31 | 20.49 | 19.93 | 20.49 | 20.08 | 0.24% | 23,925 |
| Mar 3, 2025 | 20.64 | 20.64 | 20.22 | 20.44 | 20.03 | -1.49% | 7,389 |
| Feb 28, 2025 | 21.40 | 21.72 | 20.75 | 20.75 | 20.33 | -4.02% | 72,680 |
| Feb 27, 2025 | 21.11 | 22.50 | 21.11 | 21.62 | 21.19 | 0.79% | 95,353 |
| Feb 26, 2025 | 20.55 | 21.60 | 20.50 | 21.45 | 21.02 | 3.62% | 19,619 |
| Feb 25, 2025 | 20.21 | 21.02 | 20.21 | 20.70 | 20.29 | -0.05% | 7,657 |
| Feb 24, 2025 | 19.57 | 21.60 | 19.57 | 20.71 | 20.29 | 4.20% | 23,592 |
| Feb 21, 2025 | 20.18 | 20.35 | 19.75 | 19.88 | 19.48 | -2.09% | 20,931 |
| Feb 20, 2025 | 20.60 | 20.75 | 20.25 | 20.30 | 19.89 | -3.10% | 7,761 |
| Feb 19, 2025 | 21.54 | 21.57 | 20.86 | 20.95 | 20.53 | -3.37% | 19,132 |
| Feb 18, 2025 | 21.54 | 21.74 | 21.42 | 21.68 | 21.25 | -0.50% | 6,871 |
| Feb 14, 2025 | 22.00 | 22.00 | 21.50 | 21.79 | 21.35 | -0.09% | 15,352 |
| Feb 13, 2025 | 21.80 | 22.04 | 21.65 | 21.81 | 21.37 | -0.68% | 4,430 |
| Feb 12, 2025 | 21.78 | 22.04 | 21.50 | 21.96 | 21.52 | 0.23% | 5,950 |
| Feb 11, 2025 | 21.80 | 22.17 | 21.77 | 21.91 | 21.47 | 0.32% | 10,162 |
| Feb 10, 2025 | 21.47 | 22.22 | 21.47 | 21.84 | 21.40 | 0.60% | 11,489 |
| Feb 7, 2025 | 21.50 | 22.00 | 21.30 | 21.71 | 21.27 | 0.98% | 8,684 |
| Feb 6, 2025 | 21.33 | 21.96 | 21.09 | 21.50 | 21.07 | -0.74% | 17,337 |