Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
6.70
-0.56 (-7.71%)
At close: May 9, 2025, 4:00 PM
6.70
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 19.65 | 19.66 | 19.25 | 19.26 | 19.26 | -2.48% | 45,197 |
| Mar 18, 2025 | 19.70 | 19.80 | 19.70 | 19.75 | 19.75 | -0.25% | 12,860 |
| Mar 17, 2025 | 19.84 | 19.99 | 19.80 | 19.80 | 19.80 | -0.20% | 10,855 |
| Mar 14, 2025 | 19.80 | 20.03 | 19.80 | 19.84 | 19.84 | -1.29% | 13,527 |
| Mar 13, 2025 | 20.00 | 20.32 | 20.00 | 20.10 | 19.70 | -1.18% | 3,637 |
| Mar 12, 2025 | 20.00 | 20.72 | 20.00 | 20.34 | 19.93 | 2.73% | 6,978 |
| Mar 11, 2025 | 19.80 | 20.20 | 19.80 | 19.80 | 19.40 | -1.00% | 9,330 |
| Mar 10, 2025 | 20.17 | 20.47 | 19.80 | 20.00 | 19.60 | 0.25% | 14,338 |
| Mar 7, 2025 | 20.10 | 20.30 | 19.90 | 19.95 | 19.55 | -0.65% | 12,736 |
| Mar 6, 2025 | 20.10 | 20.21 | 20.00 | 20.08 | 19.68 | -1.03% | 9,552 |
| Mar 5, 2025 | 20.59 | 20.65 | 20.00 | 20.29 | 19.88 | -0.98% | 4,460 |
| Mar 4, 2025 | 20.31 | 20.49 | 19.93 | 20.49 | 20.08 | 0.24% | 23,925 |
| Mar 3, 2025 | 20.64 | 20.64 | 20.22 | 20.44 | 20.03 | -1.49% | 7,389 |
| Feb 28, 2025 | 21.40 | 21.72 | 20.75 | 20.75 | 20.33 | -4.02% | 72,680 |