Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
25.00
+0.01 (0.04%)
At close: Apr 15, 2026, 4:00 PM EDT
25.00
0.00 (0.00%)
After-hours: Apr 15, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 24.99 | 25.04 | 24.98 | 25.00 | 25.00 | 0.04% | 14,577 |
| Apr 14, 2026 | 25.00 | 25.01 | 24.96 | 24.99 | 24.99 | 0.16% | 9,870 |
| Apr 13, 2026 | 24.98 | 25.00 | 24.95 | 24.95 | 24.95 | -0.12% | 3,836 |
| Apr 10, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | -0.08% | 4,539 |
| Apr 9, 2026 | 25.00 | 25.02 | 24.95 | 25.00 | 25.00 | - | 6,238 |
| Apr 8, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 25.00 | - | 4,475 |
| Apr 7, 2026 | 25.00 | 25.05 | 25.00 | 25.00 | 25.00 | - | 3,322 |
| Apr 6, 2026 | 25.18 | 25.18 | 24.99 | 25.00 | 25.00 | -0.75% | 5,661 |
| Apr 2, 2026 | 25.00 | 25.19 | 25.00 | 25.19 | 25.19 | 0.76% | 6,318 |
| Apr 1, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.40% | 2,816 |
| Mar 31, 2026 | 25.02 | 25.10 | 24.99 | 25.10 | 25.10 | 0.44% | 4,899 |
| Mar 30, 2026 | 25.00 | 25.00 | 24.96 | 24.99 | 24.99 | -0.04% | 3,914 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.95 | 25.00 | 25.00 | - | 14,015 |
| Mar 26, 2026 | 24.99 | 25.01 | 24.99 | 25.00 | 25.00 | 0.04% | 5,729 |
| Mar 25, 2026 | 24.99 | 25.03 | 24.99 | 24.99 | 24.99 | - | 2,705 |
| Mar 24, 2026 | 25.00 | 25.00 | 24.95 | 24.99 | 24.99 | -0.04% | 1,818 |
| Mar 23, 2026 | 24.98 | 25.02 | 24.98 | 25.00 | 25.00 | 0.08% | 16,397 |
| Mar 20, 2026 | 24.98 | 25.00 | 24.96 | 24.98 | 24.98 | - | 6,798 |
| Mar 19, 2026 | 24.95 | 25.03 | 24.90 | 24.98 | 24.98 | - | 11,242 |
| Mar 18, 2026 | 24.94 | 25.03 | 24.91 | 24.98 | 24.98 | 0.32% | 18,805 |
| Mar 17, 2026 | 24.80 | 24.95 | 24.80 | 24.90 | 24.90 | - | 5,794 |
| Mar 16, 2026 | 24.75 | 24.96 | 24.71 | 24.90 | 24.90 | 0.61% | 14,203 |
| Mar 13, 2026 | 24.77 | 24.81 | 24.61 | 24.75 | 24.75 | -1.20% | 48,420 |
| Mar 12, 2026 | 25.05 | 25.10 | 25.00 | 25.05 | 24.64 | 0.16% | 9,434 |
| Mar 11, 2026 | 25.00 | 25.09 | 25.00 | 25.01 | 24.60 | 0.04% | 5,432 |
| Mar 10, 2026 | 25.00 | 25.05 | 25.00 | 25.00 | 24.59 | - | 23,875 |
| Mar 9, 2026 | 25.00 | 25.05 | 24.98 | 25.00 | 24.59 | -0.08% | 8,475 |
| Mar 6, 2026 | 25.00 | 25.05 | 25.00 | 25.02 | 24.61 | 0.12% | 5,893 |
| Mar 5, 2026 | 25.00 | 25.02 | 24.95 | 24.99 | 24.58 | -0.08% | 102,936 |
| Mar 4, 2026 | 25.00 | 25.06 | 24.95 | 25.01 | 24.60 | 0.04% | 4,672 |
| Mar 3, 2026 | 24.99 | 25.00 | 24.85 | 25.00 | 24.59 | - | 5,558 |
| Mar 2, 2026 | 24.96 | 25.05 | 24.95 | 25.00 | 24.59 | 0.12% | 6,755 |
| Feb 27, 2026 | 24.95 | 25.05 | 24.90 | 24.97 | 24.57 | -0.12% | 41,314 |
| Feb 26, 2026 | 24.97 | 25.00 | 24.85 | 25.00 | 24.59 | 0.12% | 5,376 |
| Feb 25, 2026 | 24.97 | 25.00 | 24.94 | 24.97 | 24.57 | - | 4,590 |
| Feb 24, 2026 | 24.95 | 24.99 | 24.95 | 24.97 | 24.57 | 0.08% | 3,478 |
| Feb 23, 2026 | 24.92 | 24.97 | 24.89 | 24.95 | 24.55 | 0.12% | 13,354 |
| Feb 20, 2026 | 24.76 | 24.93 | 24.76 | 24.92 | 24.52 | 0.16% | 2,786 |
| Feb 19, 2026 | 24.80 | 24.95 | 24.75 | 24.88 | 24.48 | 0.12% | 1,198 |
| Feb 18, 2026 | 24.86 | 24.95 | 24.71 | 24.85 | 24.45 | -0.16% | 5,150 |
| Feb 17, 2026 | 25.00 | 25.00 | 24.82 | 24.89 | 24.49 | 0.36% | 15,533 |
| Feb 13, 2026 | 24.85 | 24.94 | 24.75 | 24.80 | 24.40 | -0.20% | 4,429 |
| Feb 12, 2026 | 24.80 | 24.95 | 24.80 | 24.85 | 24.45 | 0.20% | 1,083 |
| Feb 11, 2026 | 24.76 | 24.90 | 24.75 | 24.80 | 24.40 | 0.04% | 10,300 |
| Feb 10, 2026 | 24.79 | 24.94 | 24.75 | 24.79 | 24.39 | -0.12% | 4,327 |
| Feb 9, 2026 | 24.70 | 24.90 | 24.56 | 24.82 | 24.42 | 0.73% | 14,055 |
| Feb 6, 2026 | 24.58 | 24.64 | 24.58 | 24.64 | 24.24 | 0.24% | 7,777 |
| Feb 5, 2026 | 24.58 | 24.68 | 24.58 | 24.58 | 24.18 | - | 6,565 |
| Feb 4, 2026 | 24.70 | 24.74 | 24.56 | 24.58 | 24.18 | 0.16% | 9,010 |
| Feb 3, 2026 | 24.75 | 24.75 | 24.53 | 24.54 | 24.14 | -0.49% | 11,554 |