Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
15.73
+0.21 (1.35%)
Jun 25, 2025, 4:00 PM - Market closed
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 17.14 | 1.50% | 22,270 |
| Jun 11, 2025 | 17.24 | 17.63 | 17.21 | 17.30 | 16.89 | -0.86% | 19,508 |
| Jun 10, 2025 | 16.65 | 17.75 | 16.65 | 17.45 | 17.03 | 3.62% | 45,782 |
| Jun 9, 2025 | 17.59 | 18.90 | 16.17 | 16.84 | 16.44 | -4.54% | 171,641 |
| Jun 6, 2025 | 16.05 | 18.19 | 16.05 | 17.64 | 17.22 | 9.91% | 59,681 |
| Jun 5, 2025 | 14.25 | 18.21 | 14.17 | 16.05 | 15.67 | 36.95% | 213,229 |
| Jun 4, 2025 | 11.07 | 12.48 | 11.06 | 11.72 | 11.44 | -1.01% | 8,520 |
| Jun 3, 2025 | 11.45 | 11.88 | 10.66 | 11.84 | 11.56 | 7.83% | 55,899 |
| Jun 2, 2025 | 10.95 | 11.34 | 10.26 | 10.98 | 10.72 | 1.76% | 31,013 |
| May 30, 2025 | 13.71 | 13.71 | 8.52 | 10.79 | 10.53 | -16.94% | 300,383 |
| May 29, 2025 | 13.23 | 13.50 | 12.99 | 12.99 | 12.68 | -3.71% | 39,129 |
| May 28, 2025 | 13.11 | 13.59 | 13.05 | 13.49 | 13.17 | 2.35% | 23,030 |
| May 27, 2025 | 14.00 | 14.00 | 12.50 | 13.18 | 12.87 | -2.23% | 46,260 |
| May 23, 2025 | 13.85 | 13.85 | 13.14 | 13.48 | 13.16 | -2.88% | 7,738 |
| May 22, 2025 | 13.51 | 14.00 | 13.36 | 13.88 | 13.55 | 2.13% | 7,270 |
| May 21, 2025 | 13.40 | 14.20 | 12.57 | 13.59 | 13.27 | 1.19% | 15,437 |
| May 20, 2025 | 13.69 | 13.69 | 13.09 | 13.43 | 13.11 | 1.97% | 18,404 |
| May 19, 2025 | 12.60 | 13.50 | 12.26 | 13.17 | 12.86 | 4.52% | 24,550 |
| May 16, 2025 | 12.30 | 12.98 | 12.00 | 12.60 | 12.30 | 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 | 11.34 | 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 | 6.54 | -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 |
| May 6, 2025 | 7.25 | 8.86 | 7.11 | 7.86 | 7.67 | 17.49% | 86,163 |
| May 5, 2025 | 14.00 | 14.24 | 6.05 | 6.69 | 6.53 | -52.52% | 72,212 |
| May 2, 2025 | 15.58 | 15.60 | 14.09 | 14.09 | 13.75 | -9.80% | 6,857 |
| May 1, 2025 | 15.66 | 15.74 | 15.62 | 15.62 | 15.25 | -1.20% | 1,278 |
| Apr 30, 2025 | 15.70 | 15.92 | 15.70 | 15.81 | 15.43 | 0.70% | 9,285 |
| Apr 29, 2025 | 15.82 | 15.93 | 15.70 | 15.70 | 15.33 | -1.69% | 3,837 |
| Apr 28, 2025 | 15.60 | 16.16 | 15.60 | 15.97 | 15.59 | 2.97% | 5,567 |
| Apr 25, 2025 | 15.68 | 15.69 | 15.50 | 15.51 | 15.14 | -1.15% | 7,702 |
| Apr 24, 2025 | 15.65 | 15.83 | 15.52 | 15.69 | 15.32 | -0.06% | 15,373 |
| Apr 23, 2025 | 16.00 | 16.06 | 15.50 | 15.70 | 15.33 | -2.91% | 86,950 |
| Apr 22, 2025 | 16.11 | 16.37 | 16.11 | 16.17 | 15.78 | 0.43% | 4,444 |
| Apr 21, 2025 | 16.30 | 16.36 | 16.00 | 16.10 | 15.72 | -1.71% | 16,222 |
| Apr 17, 2025 | 16.32 | 16.60 | 16.30 | 16.38 | 15.99 | - | 6,298 |
| Apr 16, 2025 | 16.30 | 16.58 | 16.30 | 16.38 | 15.99 | 0.49% | 7,643 |
| Apr 15, 2025 | 16.99 | 17.11 | 16.30 | 16.30 | 15.91 | -4.57% | 22,195 |
| Apr 14, 2025 | 16.83 | 17.25 | 16.53 | 17.08 | 16.67 | 2.89% | 6,646 |