Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
23.04
-0.18 (-0.78%)
Oct 10, 2025, 1:10 PM EDT - Market open
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 19.42 | 19.90 | 19.40 | 19.68 | 19.33 | 0.15% | 17,160 |
| Aug 25, 2025 | 19.61 | 19.92 | 19.06 | 19.65 | 19.30 | 0.82% | 12,772 |
| Aug 22, 2025 | 19.20 | 19.66 | 19.03 | 19.49 | 19.14 | 1.51% | 19,080 |
| Aug 21, 2025 | 18.88 | 19.20 | 18.88 | 19.20 | 18.86 | 0.06% | 4,711 |
| Aug 20, 2025 | 19.21 | 19.21 | 18.97 | 19.19 | 18.85 | 1.30% | 4,306 |
| Aug 19, 2025 | 19.10 | 19.40 | 18.54 | 18.94 | 18.61 | -1.29% | 14,993 |
| Aug 18, 2025 | 20.18 | 20.18 | 19.18 | 19.19 | 18.85 | -5.00% | 27,889 |
| Aug 15, 2025 | 20.00 | 20.37 | 19.95 | 20.20 | 19.84 | 0.25% | 12,709 |
| Aug 14, 2025 | 19.24 | 20.15 | 19.24 | 20.15 | 19.79 | 3.02% | 17,592 |
| Aug 13, 2025 | 19.30 | 19.61 | 18.79 | 19.56 | 19.21 | 0.46% | 24,778 |
| Aug 12, 2025 | 18.43 | 20.60 | 17.76 | 19.47 | 19.12 | 13.73% | 46,068 |
| Aug 11, 2025 | 17.12 | 17.24 | 16.70 | 17.12 | 16.81 | - | 9,970 |
| Aug 8, 2025 | 16.95 | 17.34 | 16.85 | 17.12 | 16.81 | 1.12% | 5,961 |
| Aug 7, 2025 | 16.75 | 17.32 | 16.65 | 16.93 | 16.63 | 1.99% | 28,074 |
| Aug 6, 2025 | 16.80 | 16.99 | 16.60 | 16.60 | 16.30 | -1.83% | 6,860 |
| Aug 5, 2025 | 16.89 | 17.09 | 16.51 | 16.91 | 16.61 | 1.50% | 13,202 |
| Aug 4, 2025 | 16.40 | 16.90 | 16.40 | 16.66 | 16.36 | 1.90% | 18,569 |
| Aug 1, 2025 | 16.00 | 16.35 | 16.00 | 16.35 | 16.06 | 3.42% | 4,225 |
| Jul 31, 2025 | 15.60 | 16.44 | 15.31 | 15.81 | 15.53 | 1.61% | 28,903 |