Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
22.41
+0.01 (0.04%)
Sep 5, 2025, 4:00 PM - Market closed
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.53 | 22.77 | 22.40 | 22.41 | 22.41 | 0.04% | 30,289 |
| Sep 4, 2025 | 22.47 | 22.58 | 22.35 | 22.40 | 22.40 | 0.36% | 37,445 |
| Sep 3, 2025 | 22.25 | 22.41 | 22.01 | 22.32 | 22.32 | 0.68% | 36,119 |
| Sep 2, 2025 | 22.23 | 22.29 | 21.76 | 22.17 | 22.17 | 0.14% | 36,661 |
| Aug 29, 2025 | 22.02 | 22.50 | 21.75 | 22.14 | 22.14 | -0.09% | 71,321 |
| Aug 28, 2025 | 21.92 | 22.85 | 21.92 | 22.16 | 22.16 | 4.04% | 28,307 |
| Aug 27, 2025 | 21.12 | 22.05 | 20.75 | 21.30 | 21.30 | 8.23% | 93,379 |
| Aug 26, 2025 | 19.42 | 19.90 | 19.40 | 19.68 | 19.68 | 0.15% | 17,160 |
| Aug 25, 2025 | 19.61 | 19.92 | 19.06 | 19.65 | 19.65 | 0.82% | 12,772 |
| Aug 22, 2025 | 19.20 | 19.66 | 19.03 | 19.49 | 19.49 | 1.51% | 19,080 |
| Aug 21, 2025 | 18.88 | 19.20 | 18.88 | 19.20 | 19.20 | 0.06% | 4,711 |
| Aug 20, 2025 | 19.21 | 19.21 | 18.97 | 19.19 | 19.19 | 1.30% | 4,306 |
| Aug 19, 2025 | 19.10 | 19.40 | 18.54 | 18.94 | 18.94 | -1.29% | 14,993 |
| Aug 18, 2025 | 20.18 | 20.18 | 19.18 | 19.19 | 19.19 | -5.00% | 27,889 |
| Aug 15, 2025 | 20.00 | 20.37 | 19.95 | 20.20 | 20.20 | 0.25% | 12,709 |
| Aug 14, 2025 | 19.24 | 20.15 | 19.24 | 20.15 | 20.15 | 3.02% | 17,592 |
| Aug 13, 2025 | 19.30 | 19.61 | 18.79 | 19.56 | 19.56 | 0.46% | 24,778 |
| Aug 12, 2025 | 18.43 | 20.60 | 17.76 | 19.47 | 19.47 | 13.73% | 46,068 |
| Aug 11, 2025 | 17.12 | 17.24 | 16.70 | 17.12 | 17.12 | - | 9,970 |
| Aug 8, 2025 | 16.95 | 17.34 | 16.85 | 17.12 | 17.12 | 1.12% | 5,961 |
| Aug 7, 2025 | 16.75 | 17.32 | 16.65 | 16.93 | 16.93 | 1.99% | 28,074 |
| Aug 6, 2025 | 16.80 | 16.99 | 16.60 | 16.60 | 16.60 | -1.83% | 6,860 |
| Aug 5, 2025 | 16.89 | 17.09 | 16.51 | 16.91 | 16.91 | 1.50% | 13,202 |
| Aug 4, 2025 | 16.40 | 16.90 | 16.40 | 16.66 | 16.66 | 1.90% | 18,569 |
| Aug 1, 2025 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 3.42% | 4,225 |
| Jul 31, 2025 | 15.60 | 16.44 | 15.31 | 15.81 | 15.81 | 1.61% | 28,903 |
| Jul 30, 2025 | 16.05 | 16.05 | 15.56 | 15.56 | 15.56 | -0.32% | 2,084 |
| Jul 29, 2025 | 15.57 | 15.70 | 15.40 | 15.61 | 15.61 | 0.26% | 2,976 |
| Jul 28, 2025 | 15.83 | 15.93 | 15.57 | 15.57 | 15.57 | -0.76% | 8,392 |
| Jul 25, 2025 | 16.00 | 16.00 | 15.56 | 15.69 | 15.69 | -0.95% | 1,350 |
| Jul 24, 2025 | 16.00 | 16.21 | 15.75 | 15.84 | 15.84 | -2.22% | 2,294 |
| Jul 23, 2025 | 16.03 | 16.20 | 15.58 | 16.20 | 16.20 | 2.47% | 1,451 |
| Jul 22, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% | 305 |
| Jul 21, 2025 | 15.47 | 16.20 | 15.47 | 15.75 | 15.75 | 0.64% | 4,401 |
| 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 |