Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
24.97
-0.03 (-0.12%)
Feb 27, 2026, 4:00 PM EST - Market closed
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.95 | 25.05 | 24.90 | 24.97 | 24.97 | -0.12% | 41,314 |
| Feb 26, 2026 | 24.97 | 25.00 | 24.85 | 25.00 | 25.00 | 0.12% | 5,376 |
| Feb 25, 2026 | 24.97 | 25.00 | 24.94 | 24.97 | 24.97 | - | 4,590 |
| Feb 24, 2026 | 24.95 | 24.99 | 24.95 | 24.97 | 24.97 | 0.08% | 3,478 |
| Feb 23, 2026 | 24.92 | 24.97 | 24.89 | 24.95 | 24.95 | 0.12% | 13,354 |
| Feb 20, 2026 | 24.76 | 24.93 | 24.76 | 24.92 | 24.92 | 0.16% | 2,786 |
| Feb 19, 2026 | 24.80 | 24.95 | 24.75 | 24.88 | 24.88 | 0.12% | 1,198 |
| Feb 18, 2026 | 24.86 | 24.95 | 24.71 | 24.85 | 24.85 | -0.16% | 5,150 |
| Feb 17, 2026 | 25.00 | 25.00 | 24.82 | 24.89 | 24.89 | 0.36% | 15,533 |
| Feb 13, 2026 | 24.85 | 24.94 | 24.75 | 24.80 | 24.80 | -0.20% | 4,429 |
| Feb 12, 2026 | 24.80 | 24.95 | 24.80 | 24.85 | 24.85 | 0.20% | 1,083 |
| Feb 11, 2026 | 24.76 | 24.90 | 24.75 | 24.80 | 24.80 | 0.04% | 10,300 |
| Feb 10, 2026 | 24.79 | 24.94 | 24.75 | 24.79 | 24.79 | -0.12% | 4,327 |
| Feb 9, 2026 | 24.70 | 24.90 | 24.56 | 24.82 | 24.82 | 0.73% | 14,055 |
| Feb 6, 2026 | 24.58 | 24.64 | 24.58 | 24.64 | 24.64 | 0.24% | 7,777 |
| Feb 5, 2026 | 24.58 | 24.68 | 24.58 | 24.58 | 24.58 | - | 6,565 |
| Feb 4, 2026 | 24.70 | 24.74 | 24.56 | 24.58 | 24.58 | 0.16% | 8,909 |
| Feb 3, 2026 | 24.75 | 24.75 | 24.53 | 24.54 | 24.54 | -0.49% | 11,554 |
| Feb 2, 2026 | 24.77 | 25.00 | 24.66 | 24.66 | 24.66 | -0.96% | 21,396 |
| Jan 30, 2026 | 24.68 | 24.95 | 24.68 | 24.90 | 24.90 | 0.40% | 6,307 |
| Jan 29, 2026 | 24.96 | 24.96 | 24.61 | 24.80 | 24.80 | - | 11,854 |
| Jan 28, 2026 | 24.85 | 24.90 | 24.45 | 24.80 | 24.80 | -0.31% | 11,842 |
| Jan 27, 2026 | 25.10 | 25.10 | 24.85 | 24.88 | 24.88 | -0.17% | 2,849 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.90 | 24.92 | 24.92 | -0.32% | 2,502 |
| Jan 23, 2026 | 25.00 | 25.07 | 24.97 | 25.00 | 25.00 | -0.20% | 5,693 |
| Jan 22, 2026 | 25.00 | 25.07 | 24.94 | 25.05 | 25.05 | 0.20% | 6,521 |
| Jan 21, 2026 | 25.00 | 25.06 | 24.94 | 25.00 | 25.00 | - | 6,829 |
| Jan 20, 2026 | 25.00 | 25.13 | 24.94 | 25.00 | 25.00 | - | 44,566 |
| Jan 16, 2026 | 25.01 | 25.08 | 24.90 | 25.00 | 25.00 | - | 14,999 |
| Jan 15, 2026 | 24.92 | 25.04 | 24.90 | 25.00 | 25.00 | - | 14,300 |
| Jan 14, 2026 | 24.89 | 25.14 | 24.89 | 25.00 | 25.00 | - | 141,695 |
| Jan 13, 2026 | 24.50 | 25.40 | 24.50 | 25.00 | 25.00 | 1.87% | 145,362 |
| Jan 12, 2026 | 24.55 | 24.58 | 24.41 | 24.54 | 24.54 | -0.41% | 10,747 |
| Jan 9, 2026 | 24.65 | 24.67 | 24.60 | 24.64 | 24.64 | 0.24% | 6,321 |
| Jan 8, 2026 | 24.45 | 24.65 | 24.45 | 24.58 | 24.58 | 0.38% | 11,772 |
| Jan 7, 2026 | 24.47 | 24.49 | 24.47 | 24.49 | 24.49 | 0.08% | 967 |
| Jan 6, 2026 | 24.40 | 24.50 | 24.40 | 24.47 | 24.47 | 0.29% | 11,340 |
| Jan 5, 2026 | 24.45 | 24.47 | 24.40 | 24.40 | 24.40 | -0.10% | 13,534 |
| Jan 2, 2026 | 24.50 | 24.50 | 24.40 | 24.43 | 24.43 | -0.71% | 6,116 |
| Dec 31, 2025 | 24.40 | 24.62 | 24.40 | 24.60 | 24.60 | 0.61% | 12,033 |
| Dec 30, 2025 | 24.40 | 24.45 | 24.35 | 24.45 | 24.45 | 0.66% | 12,831 |
| Dec 29, 2025 | 24.49 | 24.49 | 24.27 | 24.29 | 24.29 | -0.25% | 11,291 |
| Dec 26, 2025 | 24.40 | 24.51 | 24.25 | 24.35 | 24.35 | -0.65% | 7,371 |
| Dec 24, 2025 | 24.53 | 24.53 | 24.50 | 24.51 | 24.51 | 0.16% | 1,024 |
| Dec 23, 2025 | 24.36 | 24.51 | 24.36 | 24.47 | 24.47 | 0.58% | 5,394 |
| Dec 22, 2025 | 24.41 | 24.41 | 24.23 | 24.33 | 24.33 | -0.21% | 5,097 |
| Dec 19, 2025 | 24.39 | 24.39 | 24.35 | 24.38 | 24.38 | 0.33% | 3,685 |
| Dec 18, 2025 | 24.21 | 24.38 | 24.20 | 24.30 | 24.30 | -0.08% | 14,853 |
| Dec 17, 2025 | 24.35 | 24.38 | 24.27 | 24.32 | 24.32 | -0.29% | 6,738 |
| Dec 16, 2025 | 24.40 | 24.49 | 24.31 | 24.39 | 24.39 | -0.25% | 3,671 |