Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
10.79
-2.20 (-16.94%)
At close: May 30, 2025, 4:00 PM
10.95
+0.16 (1.48%)
After-hours: May 30, 2025, 7:30 PM EDT
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.71 | 13.71 | 8.52 | 10.79 | 10.79 | -16.94% | 300,383 |
| May 29, 2025 | 13.23 | 13.50 | 12.99 | 12.99 | 12.99 | -3.71% | 39,129 |
| May 28, 2025 | 13.11 | 13.59 | 13.05 | 13.49 | 13.49 | 2.35% | 23,030 |
| May 27, 2025 | 14.00 | 14.00 | 12.50 | 13.18 | 13.18 | -2.23% | 46,260 |
| May 23, 2025 | 13.85 | 13.85 | 13.14 | 13.48 | 13.48 | -2.88% | 7,738 |
| May 22, 2025 | 13.51 | 14.00 | 13.36 | 13.88 | 13.88 | 2.13% | 7,270 |
| May 21, 2025 | 13.40 | 14.20 | 12.57 | 13.59 | 13.59 | 1.19% | 15,437 |
| May 20, 2025 | 13.69 | 13.69 | 13.09 | 13.43 | 13.43 | 1.97% | 18,404 |
| May 19, 2025 | 12.60 | 13.50 | 12.26 | 13.17 | 13.17 | 4.52% | 24,550 |
| May 16, 2025 | 12.30 | 12.98 | 12.00 | 12.60 | 12.60 | 5.53% | 23,805 |
| May 15, 2025 | 11.62 | 12.16 | 11.10 | 11.94 | 11.94 | 2.75% | 22,442 |
| May 14, 2025 | 11.50 | 11.96 | 10.58 | 11.62 | 11.62 | 0.79% | 45,354 |
| May 13, 2025 | 8.00 | 11.57 | 8.00 | 11.53 | 11.53 | 49.35% | 99,749 |
| May 12, 2025 | 7.60 | 8.19 | 7.00 | 7.72 | 7.72 | 15.22% | 66,380 |
| May 9, 2025 | 7.26 | 8.38 | 6.41 | 6.70 | 6.70 | -7.71% | 85,787 |
| May 8, 2025 | 9.80 | 10.60 | 6.15 | 7.26 | 7.26 | -25.92% | 144,096 |
| May 7, 2025 | 8.00 | 10.31 | 7.67 | 9.80 | 9.80 | 24.68% | 40,070 |
| May 6, 2025 | 7.25 | 8.86 | 7.11 | 7.86 | 7.86 | 17.49% | 86,163 |
| May 5, 2025 | 14.00 | 14.24 | 6.05 | 6.69 | 6.69 | -52.52% | 72,212 |
| May 2, 2025 | 15.58 | 15.60 | 14.09 | 14.09 | 14.09 | -9.80% | 6,857 |
| May 1, 2025 | 15.66 | 15.74 | 15.62 | 15.62 | 15.62 | -1.20% | 1,278 |
| Apr 30, 2025 | 15.70 | 15.92 | 15.70 | 15.81 | 15.81 | 0.70% | 9,285 |
| Apr 29, 2025 | 15.82 | 15.93 | 15.70 | 15.70 | 15.70 | -1.69% | 3,837 |
| Apr 28, 2025 | 15.60 | 16.16 | 15.60 | 15.97 | 15.97 | 2.97% | 5,567 |
| Apr 25, 2025 | 15.68 | 15.69 | 15.50 | 15.51 | 15.51 | -1.15% | 7,702 |
| Apr 24, 2025 | 15.65 | 15.83 | 15.52 | 15.69 | 15.69 | -0.06% | 15,373 |
| Apr 23, 2025 | 16.00 | 16.06 | 15.50 | 15.70 | 15.70 | -2.91% | 86,950 |
| Apr 22, 2025 | 16.11 | 16.37 | 16.11 | 16.17 | 16.17 | 0.43% | 4,444 |
| Apr 21, 2025 | 16.30 | 16.36 | 16.00 | 16.10 | 16.10 | -1.71% | 16,222 |
| Apr 17, 2025 | 16.32 | 16.60 | 16.30 | 16.38 | 16.38 | - | 6,298 |
| Apr 16, 2025 | 16.30 | 16.58 | 16.30 | 16.38 | 16.38 | 0.49% | 7,643 |
| Apr 15, 2025 | 16.99 | 17.11 | 16.30 | 16.30 | 16.30 | -4.57% | 22,195 |
| Apr 14, 2025 | 16.83 | 17.25 | 16.53 | 17.08 | 17.08 | 2.89% | 6,646 |
| Apr 11, 2025 | 16.50 | 17.01 | 15.95 | 16.60 | 16.60 | 0.55% | 36,081 |
| Apr 10, 2025 | 16.76 | 16.99 | 16.50 | 16.51 | 16.51 | -3.62% | 10,580 |
| Apr 9, 2025 | 16.48 | 17.60 | 16.10 | 17.13 | 17.13 | 3.32% | 13,243 |
| Apr 8, 2025 | 16.29 | 16.73 | 16.10 | 16.58 | 16.58 | 0.85% | 7,009 |
| Apr 7, 2025 | 16.10 | 17.08 | 16.10 | 16.44 | 16.44 | 0.18% | 20,504 |
| Apr 4, 2025 | 16.40 | 16.88 | 16.00 | 16.41 | 16.41 | -1.26% | 59,098 |
| Apr 3, 2025 | 17.30 | 17.33 | 16.21 | 16.62 | 16.62 | -4.70% | 83,504 |
| Apr 2, 2025 | 17.52 | 17.78 | 17.25 | 17.44 | 17.44 | -0.29% | 32,955 |
| Apr 1, 2025 | 18.55 | 18.55 | 17.45 | 17.49 | 17.49 | -5.61% | 66,281 |
| Mar 31, 2025 | 18.65 | 18.65 | 18.34 | 18.53 | 18.53 | 1.04% | 8,331 |
| Mar 28, 2025 | 18.78 | 19.05 | 18.20 | 18.34 | 18.34 | -1.50% | 24,902 |
| Mar 27, 2025 | 19.05 | 19.05 | 18.40 | 18.62 | 18.62 | -2.15% | 20,066 |
| Mar 26, 2025 | 18.50 | 19.05 | 18.50 | 19.03 | 19.03 | 2.64% | 7,103 |
| Mar 25, 2025 | 18.50 | 18.85 | 18.50 | 18.54 | 18.54 | -0.86% | 11,119 |
| Mar 24, 2025 | 18.41 | 18.85 | 18.40 | 18.70 | 18.70 | 0.59% | 11,183 |
| Mar 21, 2025 | 18.90 | 18.95 | 18.55 | 18.59 | 18.59 | -1.90% | 41,629 |
| Mar 20, 2025 | 19.20 | 19.21 | 18.90 | 18.95 | 18.95 | -1.61% | 30,767 |