Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
24.19
+0.94 (4.04%)
Nov 5, 2025, 4:00 PM EST - Market closed
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 24.39 | 24.39 | 23.90 | 24.19 | 24.19 | 4.04% | 34,589 |
| Nov 4, 2025 | 23.25 | 23.25 | 23.11 | 23.25 | 23.25 | - | 10,753 |
| Nov 3, 2025 | 23.69 | 23.69 | 23.25 | 23.25 | 23.25 | -0.26% | 2,276 |
| Oct 31, 2025 | 23.32 | 23.40 | 23.31 | 23.31 | 23.31 | -0.04% | 8,531 |
| Oct 30, 2025 | 23.44 | 23.55 | 23.32 | 23.32 | 23.32 | - | 8,669 |
| Oct 29, 2025 | 23.60 | 23.60 | 23.32 | 23.32 | 23.32 | -0.47% | 10,675 |
| Oct 28, 2025 | 23.60 | 23.60 | 23.03 | 23.43 | 23.43 | -0.15% | 8,892 |
| Oct 27, 2025 | 23.43 | 23.55 | 23.19 | 23.47 | 23.47 | -0.15% | 9,395 |
| Oct 24, 2025 | 23.74 | 23.74 | 23.46 | 23.50 | 23.50 | -0.34% | 10,178 |
| Oct 23, 2025 | 23.65 | 23.80 | 23.30 | 23.58 | 23.58 | -0.51% | 7,895 |
| Oct 22, 2025 | 23.81 | 23.94 | 23.66 | 23.70 | 23.70 | -0.92% | 13,246 |
| Oct 21, 2025 | 23.87 | 23.95 | 23.65 | 23.92 | 23.92 | 0.32% | 16,970 |
| Oct 20, 2025 | 24.00 | 24.00 | 23.81 | 23.84 | 23.84 | -0.57% | 3,929 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.85 | 23.98 | 23.98 | 0.33% | 3,351 |
| Oct 16, 2025 | 23.90 | 24.09 | 23.70 | 23.90 | 23.90 | 0.76% | 8,989 |
| Oct 15, 2025 | 23.48 | 23.90 | 23.48 | 23.72 | 23.72 | 1.37% | 9,092 |
| Oct 14, 2025 | 23.33 | 23.40 | 23.25 | 23.40 | 23.40 | 1.30% | 6,958 |
| Oct 13, 2025 | 23.01 | 23.28 | 23.01 | 23.10 | 23.10 | 0.43% | 8,674 |
| Oct 10, 2025 | 23.07 | 23.16 | 22.99 | 23.00 | 23.00 | -0.95% | 11,126 |
| Oct 9, 2025 | 23.12 | 23.22 | 23.07 | 23.22 | 23.22 | 0.42% | 20,311 |
| Oct 8, 2025 | 22.55 | 23.18 | 22.55 | 23.12 | 23.12 | 0.24% | 4,029 |
| Oct 7, 2025 | 23.17 | 23.17 | 23.00 | 23.07 | 23.07 | -0.36% | 20,958 |
| Oct 6, 2025 | 23.34 | 23.34 | 22.92 | 23.15 | 23.15 | -1.03% | 7,654 |
| Oct 3, 2025 | 23.25 | 23.43 | 23.24 | 23.39 | 23.39 | - | 4,879 |
| Oct 2, 2025 | 23.25 | 23.50 | 23.04 | 23.39 | 23.39 | 2.23% | 15,049 |
| Oct 1, 2025 | 22.93 | 23.00 | 22.72 | 22.88 | 22.88 | 1.06% | 5,330 |
| Sep 30, 2025 | 22.87 | 23.27 | 22.64 | 22.64 | 22.64 | -0.48% | 11,589 |
| Sep 29, 2025 | 22.64 | 22.80 | 22.50 | 22.75 | 22.75 | 1.43% | 13,283 |
| Sep 26, 2025 | 22.63 | 22.63 | 22.43 | 22.43 | 22.43 | -0.09% | 2,612 |
| Sep 25, 2025 | 22.69 | 22.69 | 22.45 | 22.45 | 22.45 | -0.22% | 4,546 |
| Sep 24, 2025 | 22.42 | 22.67 | 22.41 | 22.50 | 22.50 | -0.44% | 8,068 |
| Sep 23, 2025 | 22.50 | 22.68 | 22.48 | 22.60 | 22.60 | 0.02% | 5,130 |
| Sep 22, 2025 | 22.67 | 22.68 | 22.44 | 22.60 | 22.60 | -0.33% | 4,655 |
| Sep 19, 2025 | 22.71 | 22.86 | 22.45 | 22.67 | 22.67 | 1.07% | 12,329 |
| Sep 18, 2025 | 22.46 | 22.97 | 22.21 | 22.43 | 22.43 | -0.13% | 28,001 |
| Sep 17, 2025 | 22.19 | 22.71 | 22.17 | 22.46 | 22.46 | -0.62% | 25,391 |
| Sep 16, 2025 | 22.51 | 23.00 | 22.09 | 22.60 | 22.60 | 0.40% | 22,328 |
| Sep 15, 2025 | 22.28 | 22.86 | 22.05 | 22.51 | 22.51 | -1.01% | 40,371 |
| Sep 12, 2025 | 22.79 | 22.85 | 22.62 | 22.74 | 22.33 | 0.71% | 13,408 |
| Sep 11, 2025 | 22.55 | 22.74 | 22.50 | 22.58 | 22.18 | -0.04% | 26,270 |
| Sep 10, 2025 | 22.40 | 22.76 | 22.28 | 22.59 | 22.19 | 1.44% | 59,897 |
| Sep 9, 2025 | 22.39 | 22.49 | 22.27 | 22.27 | 21.87 | -0.13% | 13,083 |
| Sep 8, 2025 | 22.43 | 22.49 | 22.26 | 22.30 | 21.90 | -0.49% | 21,786 |
| Sep 5, 2025 | 22.53 | 22.77 | 22.40 | 22.41 | 22.01 | 0.04% | 30,289 |
| Sep 4, 2025 | 22.47 | 22.58 | 22.35 | 22.40 | 22.00 | 0.36% | 37,445 |
| Sep 3, 2025 | 22.25 | 22.41 | 22.01 | 22.32 | 21.92 | 0.68% | 36,119 |
| Sep 2, 2025 | 22.23 | 22.29 | 21.76 | 22.17 | 21.77 | 0.14% | 36,661 |
| Aug 29, 2025 | 22.02 | 22.50 | 21.75 | 22.14 | 21.74 | -0.09% | 71,321 |
| Aug 28, 2025 | 21.92 | 22.85 | 21.92 | 22.16 | 21.76 | 4.04% | 28,307 |
| Aug 27, 2025 | 21.12 | 22.05 | 20.75 | 21.30 | 20.92 | 8.23% | 93,379 |