Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
24.51
0.00 (0.00%)
Dec 3, 2025, 4:00 PM EST - Market closed
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 24.60 | 24.60 | 24.50 | 24.51 | 24.51 | - | 2,394 |
| Dec 2, 2025 | 24.54 | 24.63 | 24.45 | 24.51 | 24.51 | 0.04% | 14,373 |
| Dec 1, 2025 | 24.34 | 24.55 | 24.34 | 24.50 | 24.50 | 0.74% | 53,589 |
| Nov 28, 2025 | 24.49 | 24.51 | 24.32 | 24.32 | 24.32 | -0.69% | 314,931 |
| Nov 26, 2025 | 24.50 | 24.58 | 24.42 | 24.49 | 24.49 | - | 42,131 |
| Nov 25, 2025 | 24.50 | 24.60 | 24.43 | 24.49 | 24.49 | -0.16% | 41,653 |
| Nov 24, 2025 | 24.50 | 24.57 | 24.43 | 24.53 | 24.53 | 0.12% | 25,799 |
| Nov 21, 2025 | 24.52 | 24.60 | 24.40 | 24.50 | 24.50 | -0.12% | 39,788 |
| Nov 20, 2025 | 24.35 | 24.62 | 24.25 | 24.53 | 24.53 | 0.66% | 67,995 |
| Nov 19, 2025 | 24.37 | 24.49 | 24.16 | 24.37 | 24.37 | -0.20% | 46,913 |
| Nov 18, 2025 | 24.53 | 24.67 | 24.40 | 24.42 | 24.42 | -0.45% | 40,984 |
| Nov 17, 2025 | 24.55 | 24.64 | 24.49 | 24.53 | 24.53 | -0.08% | 21,572 |
| Nov 14, 2025 | 24.67 | 24.67 | 24.54 | 24.55 | 24.55 | -0.50% | 4,445 |
| Nov 13, 2025 | 24.71 | 24.74 | 24.67 | 24.67 | 24.67 | -0.19% | 8,743 |
| Nov 12, 2025 | 24.60 | 24.74 | 24.55 | 24.72 | 24.72 | 0.16% | 27,924 |
| Nov 11, 2025 | 24.56 | 24.74 | 24.52 | 24.68 | 24.68 | 0.57% | 29,742 |
| Nov 10, 2025 | 24.40 | 24.54 | 24.25 | 24.54 | 24.54 | 0.52% | 24,825 |
| Nov 7, 2025 | 24.10 | 24.50 | 24.10 | 24.41 | 24.41 | 1.14% | 21,689 |
| Nov 6, 2025 | 24.15 | 24.23 | 24.05 | 24.14 | 24.14 | -0.21% | 21,388 |
| Nov 5, 2025 | 24.39 | 24.39 | 23.90 | 24.19 | 24.19 | 4.04% | 34,589 |
| Nov 4, 2025 | 23.25 | 23.25 | 23.11 | 23.25 | 23.25 | - | 10,753 |
| Nov 3, 2025 | 23.69 | 23.69 | 23.25 | 23.25 | 23.25 | -0.26% | 2,276 |
| Oct 31, 2025 | 23.32 | 23.40 | 23.31 | 23.31 | 23.31 | -0.04% | 8,531 |
| Oct 30, 2025 | 23.44 | 23.55 | 23.32 | 23.32 | 23.32 | - | 8,669 |
| Oct 29, 2025 | 23.60 | 23.60 | 23.32 | 23.32 | 23.32 | -0.47% | 10,675 |
| Oct 28, 2025 | 23.60 | 23.60 | 23.03 | 23.43 | 23.43 | -0.15% | 8,892 |
| Oct 27, 2025 | 23.43 | 23.55 | 23.19 | 23.47 | 23.47 | -0.15% | 9,395 |
| Oct 24, 2025 | 23.74 | 23.74 | 23.46 | 23.50 | 23.50 | -0.34% | 10,178 |
| Oct 23, 2025 | 23.65 | 23.80 | 23.30 | 23.58 | 23.58 | -0.51% | 7,895 |
| Oct 22, 2025 | 23.81 | 23.94 | 23.66 | 23.70 | 23.70 | -0.92% | 13,246 |
| Oct 21, 2025 | 23.87 | 23.95 | 23.65 | 23.92 | 23.92 | 0.32% | 16,970 |
| Oct 20, 2025 | 24.00 | 24.00 | 23.81 | 23.84 | 23.84 | -0.57% | 3,929 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.85 | 23.98 | 23.98 | 0.33% | 3,351 |
| Oct 16, 2025 | 23.90 | 24.09 | 23.70 | 23.90 | 23.90 | 0.76% | 8,989 |
| Oct 15, 2025 | 23.48 | 23.90 | 23.48 | 23.72 | 23.72 | 1.37% | 9,092 |
| Oct 14, 2025 | 23.33 | 23.40 | 23.25 | 23.40 | 23.40 | 1.30% | 6,958 |
| Oct 13, 2025 | 23.01 | 23.28 | 23.01 | 23.10 | 23.10 | 0.43% | 8,674 |
| Oct 10, 2025 | 23.07 | 23.16 | 22.99 | 23.00 | 23.00 | -0.95% | 11,126 |
| 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 |