Skip to main content
logo
Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
24.60
+0.15 (0.61%)
At close: Dec 31, 2025, 4:00 PM EST
24.60
0.00 (0.00%)
After-hours: Dec 31, 2025, 7:00 PM EST

BWNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202524.4024.6224.4024.6024.600.61%12,033
Dec 30, 202524.4024.4524.3524.4524.450.66%12,831
Dec 29, 202524.4924.4924.2724.2924.29-0.25%11,291
Dec 26, 202524.4024.5124.2524.3524.35-0.65%7,371
Dec 24, 202524.5324.5324.5024.5124.510.16%1,024
Dec 23, 202524.3624.5124.3624.4724.470.58%5,394
Dec 22, 202524.4124.4124.2324.3324.33-0.21%5,097
Dec 19, 202524.3924.3924.3524.3824.380.33%3,685
Dec 18, 202524.2124.3824.2024.3024.30-0.08%14,853
Dec 17, 202524.3524.3824.2724.3224.32-0.29%6,738
Dec 16, 202524.4024.4924.3124.3924.39-0.25%3,671
Dec 15, 202524.3224.5324.3224.4524.45-0.75%7,570
Dec 12, 202524.6024.7024.6024.6424.230.14%6,874
Dec 11, 202524.6024.7024.5924.6024.19-0.04%7,439
Dec 10, 202524.5224.7124.5224.6124.200.04%13,527
Dec 9, 202524.6224.6524.6024.6024.19-0.20%1,378
Dec 8, 202524.4824.6524.4824.6524.240.20%5,648
Dec 5, 202524.6024.6524.5624.6024.19-4,410
Dec 4, 202524.5824.6524.5024.6024.190.37%22,030
Dec 3, 202524.6024.6024.5024.5124.11-2,394
Dec 2, 202524.5424.6324.4524.5124.110.04%14,373
Dec 1, 202524.3424.5524.3424.5024.100.74%53,589
Nov 28, 202524.4924.5124.3224.3223.92-0.69%314,931
Nov 26, 202524.5024.5824.4224.4924.09-42,131
Nov 25, 202524.5024.6024.4324.4924.09-0.16%41,653
Nov 24, 202524.5024.5724.4324.5324.130.12%25,799
Nov 21, 202524.5224.6024.4024.5024.10-0.12%39,788
Nov 20, 202524.3524.6224.2524.5324.130.66%67,995
Nov 19, 202524.3724.4924.1624.3723.97-0.20%46,913
Nov 18, 202524.5324.6724.4024.4224.02-0.45%40,984
Nov 17, 202524.5524.6424.4924.5324.13-0.08%21,572
Nov 14, 202524.6724.6724.5424.5524.15-0.50%4,445
Nov 13, 202524.7124.7424.6724.6724.27-0.19%8,743
Nov 12, 202524.6024.7424.5524.7224.310.16%27,924
Nov 11, 202524.5624.7424.5224.6824.270.57%29,742
Nov 10, 202524.4024.5424.2524.5424.140.52%24,825
Nov 7, 202524.1024.5024.1024.4124.011.14%21,689
Nov 6, 202524.1524.2324.0524.1423.74-0.21%21,388
Nov 5, 202524.3924.3923.9024.1923.794.04%34,589
Nov 4, 202523.2523.2523.1123.2522.87-10,753
Nov 3, 202523.6923.6923.2523.2522.87-0.26%2,276
Oct 31, 202523.3223.4023.3123.3122.93-0.04%8,531
Oct 30, 202523.4423.5523.3223.3222.94-8,669
Oct 29, 202523.6023.6023.3223.3222.94-0.47%10,675
Oct 28, 202523.6023.6023.0323.4323.04-0.15%8,892
Oct 27, 202523.4323.5523.1923.4723.08-0.15%9,395
Oct 24, 202523.7423.7423.4623.5023.11-0.34%10,178
Oct 23, 202523.6523.8023.3023.5823.19-0.51%7,895
Oct 22, 202523.8123.9423.6623.7023.31-0.92%13,246
Oct 21, 202523.8723.9523.6523.9223.530.32%16,970