Skip to main content
logo
Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
24.98
0.00 (0.00%)
At close: Mar 20, 2026, 4:00 PM EDT
24.96
-0.03 (-0.10%)
After-hours: Mar 20, 2026, 7:00 PM EDT

BWNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.9825.0024.9624.9824.98-6,798
Mar 19, 202624.9525.0324.9024.9824.98-11,242
Mar 18, 202624.9425.0324.9124.9824.980.32%18,805
Mar 17, 202624.8024.9524.8024.9024.90-5,794
Mar 16, 202624.7524.9624.7124.9024.900.61%14,203
Mar 13, 202624.7724.8124.6124.7524.75-1.20%48,420
Mar 12, 202625.0525.1025.0025.0524.640.16%9,434
Mar 11, 202625.0025.0925.0025.0124.600.04%5,432
Mar 10, 202625.0025.0525.0025.0024.59-23,875
Mar 9, 202625.0025.0524.9825.0024.59-0.08%8,475
Mar 6, 202625.0025.0525.0025.0224.610.12%5,893
Mar 5, 202625.0025.0224.9524.9924.58-0.08%102,936
Mar 4, 202625.0025.0624.9525.0124.600.04%4,672
Mar 3, 202624.9925.0024.8525.0024.59-5,558
Mar 2, 202624.9625.0524.9525.0024.590.12%6,755
Feb 27, 202624.9525.0524.9024.9724.57-0.12%41,314
Feb 26, 202624.9725.0024.8525.0024.590.12%5,376
Feb 25, 202624.9725.0024.9424.9724.57-4,590
Feb 24, 202624.9524.9924.9524.9724.570.08%3,478
Feb 23, 202624.9224.9724.8924.9524.550.12%13,354
Feb 20, 202624.7624.9324.7624.9224.520.16%2,786
Feb 19, 202624.8024.9524.7524.8824.480.12%1,198
Feb 18, 202624.8624.9524.7124.8524.45-0.16%5,150
Feb 17, 202625.0025.0024.8224.8924.490.36%15,533
Feb 13, 202624.8524.9424.7524.8024.40-0.20%4,429
Feb 12, 202624.8024.9524.8024.8524.450.20%1,083
Feb 11, 202624.7624.9024.7524.8024.400.04%10,300
Feb 10, 202624.7924.9424.7524.7924.39-0.12%4,327
Feb 9, 202624.7024.9024.5624.8224.420.73%14,055
Feb 6, 202624.5824.6424.5824.6424.240.24%7,777
Feb 5, 202624.5824.6824.5824.5824.18-6,565
Feb 4, 202624.7024.7424.5624.5824.180.16%9,010
Feb 3, 202624.7524.7524.5324.5424.14-0.49%11,554
Feb 2, 202624.7725.0024.6624.6624.26-0.96%21,396
Jan 30, 202624.6824.9524.6824.9024.500.40%6,307
Jan 29, 202624.9624.9624.6124.8024.40-11,854
Jan 28, 202624.8524.9024.4524.8024.40-0.31%11,842
Jan 27, 202625.1025.1024.8524.8824.47-0.17%2,849
Jan 26, 202625.0025.0024.9024.9224.52-0.32%2,502
Jan 23, 202625.0025.0724.9725.0024.59-0.20%5,693
Jan 22, 202625.0025.0724.9425.0524.640.20%6,521
Jan 21, 202625.0025.0624.9425.0024.59-6,829
Jan 20, 202625.0025.1324.9425.0024.59-44,566
Jan 16, 202625.0125.0824.9025.0024.59-14,999
Jan 15, 202624.9225.0424.9025.0024.59-14,300
Jan 14, 202624.8925.1424.8925.0024.59-141,745
Jan 13, 202624.5025.4024.5025.0024.591.87%145,362
Jan 12, 202624.5524.5824.4124.5424.14-0.41%10,747
Jan 9, 202624.6524.6724.6024.6424.240.24%6,321
Jan 8, 202624.4524.6524.4524.5824.180.38%11,772