Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
25.02
+0.01 (0.06%)
Jun 9, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 25.00 | 25.03 | 25.00 | 25.02 | - | 0.06% | 2,467 |
| Jun 8, 2026 | 25.00 | 25.04 | 25.00 | 25.00 | 25.00 | -0.16% | 5,040 |
| Jun 5, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | 0.04% | 1,075 |
| Jun 4, 2026 | 25.00 | 25.03 | 24.99 | 25.03 | 25.03 | -0.12% | 7,745 |
| Jun 3, 2026 | 25.02 | 25.11 | 25.00 | 25.06 | 25.06 | 0.16% | 13,769 |
| Jun 2, 2026 | 25.03 | 25.08 | 25.02 | 25.02 | 25.02 | -0.16% | 6,544 |
| Jun 1, 2026 | 25.06 | 25.07 | 25.00 | 25.06 | 25.06 | - | 6,098 |
| May 29, 2026 | 25.10 | 25.13 | 25.05 | 25.06 | 25.06 | -0.12% | 8,480 |
| May 28, 2026 | 25.00 | 25.11 | 24.98 | 25.09 | 25.09 | 0.04% | 19,567 |
| May 27, 2026 | 24.98 | 25.09 | 24.98 | 25.08 | 25.08 | 0.32% | 7,246 |
| May 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.20% | 4,343 |
| May 22, 2026 | 25.01 | 25.08 | 25.00 | 25.05 | 25.05 | -0.08% | 2,386 |
| May 21, 2026 | 25.00 | 25.14 | 25.00 | 25.07 | 25.07 | 0.24% | 2,561 |
| May 20, 2026 | 25.00 | 25.15 | 24.95 | 25.01 | 25.01 | - | 4,155 |
| May 19, 2026 | 25.00 | 25.15 | 25.00 | 25.01 | 25.01 | -0.24% | 4,379 |
| May 18, 2026 | 25.00 | 25.11 | 25.00 | 25.07 | 25.07 | 0.08% | 1,390 |
| May 15, 2026 | 25.03 | 25.05 | 24.95 | 25.05 | 25.05 | 0.08% | 3,614 |
| May 14, 2026 | 25.01 | 25.04 | 25.00 | 25.03 | 25.03 | 0.08% | 3,292 |
| May 13, 2026 | 25.00 | 25.04 | 25.00 | 25.01 | 25.01 | -0.04% | 6,351 |
| May 12, 2026 | 25.01 | 25.04 | 25.00 | 25.02 | 25.02 | 0.04% | 6,794 |
| May 11, 2026 | 24.98 | 25.04 | 24.98 | 25.01 | 25.01 | 0.04% | 14,066 |
| May 8, 2026 | 25.00 | 25.04 | 24.95 | 25.00 | 25.00 | - | 2,494 |
| May 7, 2026 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | - | 1,886 |
| May 6, 2026 | 25.00 | 25.03 | 25.00 | 25.00 | 25.00 | - | 3,794 |
| May 5, 2026 | 25.00 | 25.05 | 24.98 | 25.00 | 25.00 | - | 58,188 |
| May 4, 2026 | 25.00 | 25.15 | 24.99 | 25.00 | 25.00 | - | 5,708 |
| May 1, 2026 | 25.01 | 25.01 | 24.97 | 25.00 | 25.00 | -0.28% | 7,846 |
| Apr 30, 2026 | 25.00 | 25.08 | 24.95 | 25.07 | 25.07 | 0.28% | 1,648 |
| Apr 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,342 |
| Apr 28, 2026 | 24.97 | 25.08 | 24.97 | 25.00 | 25.00 | 0.12% | 6,869 |
| Apr 27, 2026 | 25.00 | 25.14 | 24.97 | 24.97 | 24.97 | -0.12% | 20,007 |
| Apr 24, 2026 | 25.00 | 25.00 | 24.93 | 25.00 | 25.00 | - | 916 |
| Apr 23, 2026 | 24.98 | 25.05 | 24.98 | 25.00 | 25.00 | 0.08% | 1,303 |
| Apr 22, 2026 | 25.00 | 25.04 | 24.96 | 24.98 | 24.98 | -0.20% | 7,338 |
| Apr 21, 2026 | 25.00 | 25.03 | 24.93 | 25.03 | 25.03 | -0.04% | 8,629 |
| Apr 20, 2026 | 24.95 | 25.04 | 24.95 | 25.04 | 25.04 | - | 4,489 |
| Apr 17, 2026 | 24.95 | 25.04 | 24.95 | 25.04 | 25.04 | 0.14% | 6,813 |
| Apr 16, 2026 | 25.00 | 25.04 | 25.00 | 25.01 | 25.01 | 0.02% | 1,219 |
| 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% | 4,540 |
| Apr 9, 2026 | 25.00 | 25.02 | 24.95 | 25.00 | 25.00 | - | 6,239 |
| 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% | 5,662 |
| 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 |