Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
15.65
-0.26 (-1.63%)
Jul 18, 2025, 4:00 PM - Market closed
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 15.80 | 16.00 | 15.65 | 15.65 | 15.65 | -1.63% | 6,020 |
| Jul 17, 2025 | 15.85 | 16.21 | 15.80 | 15.91 | 15.91 | 0.70% | 5,031 |
| Jul 16, 2025 | 16.14 | 16.21 | 15.80 | 15.80 | 15.80 | 0.89% | 8,317 |
| Jul 15, 2025 | 16.18 | 16.18 | 15.64 | 15.66 | 15.66 | -4.04% | 12,846 |
| Jul 14, 2025 | 15.57 | 16.35 | 15.52 | 16.32 | 16.32 | 2.32% | 20,171 |
| Jul 11, 2025 | 16.02 | 16.25 | 15.55 | 15.95 | 15.95 | -0.80% | 4,867 |
| Jul 10, 2025 | 15.99 | 16.30 | 15.90 | 16.08 | 16.08 | 0.68% | 11,407 |
| Jul 9, 2025 | 16.12 | 16.12 | 15.83 | 15.97 | 15.97 | -0.93% | 20,883 |
| Jul 8, 2025 | 16.20 | 16.35 | 16.06 | 16.12 | 16.12 | -0.37% | 11,114 |
| Jul 7, 2025 | 16.00 | 16.23 | 16.00 | 16.18 | 16.18 | 1.06% | 5,722 |
| Jul 3, 2025 | 16.25 | 16.25 | 16.01 | 16.01 | 16.01 | -1.36% | 1,746 |
| Jul 2, 2025 | 16.14 | 16.23 | 16.05 | 16.23 | 16.23 | 1.06% | 1,988 |
| Jul 1, 2025 | 15.79 | 16.21 | 15.79 | 16.06 | 16.06 | 1.71% | 6,902 |
| Jun 30, 2025 | 16.21 | 16.41 | 15.79 | 15.79 | 15.79 | -2.59% | 50,510 |
| Jun 27, 2025 | 16.25 | 16.25 | 16.00 | 16.21 | 16.21 | 2.66% | 16,718 |
| Jun 26, 2025 | 15.79 | 15.79 | 15.50 | 15.79 | 15.79 | 0.38% | 9,027 |
| Jun 25, 2025 | 15.52 | 15.79 | 15.41 | 15.73 | 15.73 | 1.35% | 3,487 |
| Jun 24, 2025 | 15.98 | 15.98 | 15.38 | 15.52 | 15.52 | -0.19% | 7,728 |
| Jun 23, 2025 | 15.54 | 15.80 | 15.37 | 15.55 | 15.55 | -1.08% | 12,980 |
| Jun 20, 2025 | 15.99 | 16.01 | 15.64 | 15.72 | 15.72 | -1.32% | 21,713 |
| Jun 18, 2025 | 16.26 | 16.26 | 15.85 | 15.93 | 15.93 | -2.06% | 12,695 |
| Jun 17, 2025 | 16.39 | 16.39 | 16.04 | 16.27 | 16.27 | -1.24% | 9,160 |
| Jun 16, 2025 | 16.69 | 17.08 | 16.34 | 16.47 | 16.47 | -0.84% | 15,264 |
| Jun 13, 2025 | 17.56 | 17.56 | 16.61 | 16.61 | 16.61 | -5.41% | 6,342 |
| Jun 12, 2025 | 17.40 | 17.93 | 17.09 | 17.56 | 17.15 | 1.50% | 22,270 |
| Jun 11, 2025 | 17.24 | 17.63 | 17.21 | 17.30 | 16.90 | -0.86% | 19,508 |
| Jun 10, 2025 | 16.65 | 17.75 | 16.65 | 17.45 | 17.05 | 3.62% | 45,782 |
| Jun 9, 2025 | 17.59 | 18.90 | 16.17 | 16.84 | 16.45 | -4.54% | 171,641 |
| Jun 6, 2025 | 16.05 | 18.19 | 16.05 | 17.64 | 17.23 | 9.91% | 59,681 |
| Jun 5, 2025 | 14.25 | 18.21 | 14.17 | 16.05 | 15.68 | 36.95% | 213,229 |
| Jun 4, 2025 | 11.07 | 12.48 | 11.06 | 11.72 | 11.45 | -1.01% | 8,520 |
| Jun 3, 2025 | 11.45 | 11.88 | 10.66 | 11.84 | 11.57 | 7.83% | 55,899 |
| Jun 2, 2025 | 10.95 | 11.34 | 10.26 | 10.98 | 10.73 | 1.76% | 31,013 |
| May 30, 2025 | 13.71 | 13.71 | 8.52 | 10.79 | 10.54 | -16.94% | 300,383 |
| May 29, 2025 | 13.23 | 13.50 | 12.99 | 12.99 | 12.69 | -3.71% | 39,129 |
| May 28, 2025 | 13.11 | 13.59 | 13.05 | 13.49 | 13.18 | 2.35% | 23,030 |
| May 27, 2025 | 14.00 | 14.00 | 12.50 | 13.18 | 12.88 | -2.23% | 46,260 |
| May 23, 2025 | 13.85 | 13.85 | 13.14 | 13.48 | 13.17 | -2.88% | 7,738 |
| May 22, 2025 | 13.51 | 14.00 | 13.36 | 13.88 | 13.56 | 2.13% | 7,270 |
| May 21, 2025 | 13.40 | 14.20 | 12.57 | 13.59 | 13.28 | 1.19% | 15,437 |
| May 20, 2025 | 13.69 | 13.69 | 13.09 | 13.43 | 13.12 | 1.97% | 18,404 |
| May 19, 2025 | 12.60 | 13.50 | 12.26 | 13.17 | 12.87 | 4.52% | 24,550 |
| May 16, 2025 | 12.30 | 12.98 | 12.00 | 12.60 | 12.31 | 5.53% | 23,805 |
| May 15, 2025 | 11.62 | 12.16 | 11.10 | 11.94 | 11.66 | 2.75% | 22,442 |
| May 14, 2025 | 11.50 | 11.96 | 10.58 | 11.62 | 11.35 | 0.79% | 45,354 |
| May 13, 2025 | 8.00 | 11.57 | 8.00 | 11.53 | 11.26 | 49.35% | 99,749 |
| May 12, 2025 | 7.60 | 8.19 | 7.00 | 7.72 | 7.54 | 15.22% | 66,380 |
| May 9, 2025 | 7.26 | 8.38 | 6.41 | 6.70 | 6.55 | -7.71% | 85,787 |
| May 8, 2025 | 9.80 | 10.60 | 6.15 | 7.26 | 7.09 | -25.92% | 144,096 |
| May 7, 2025 | 8.00 | 10.31 | 7.67 | 9.80 | 9.57 | 24.68% | 40,070 |