Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
25.22
-0.02 (-0.08%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.21 | 25.23 | 25.21 | 25.22 | 25.22 | -0.08% | 17,228 |
| Jul 30, 2026 | 25.20 | 25.24 | 25.20 | 25.24 | 25.24 | 0.16% | 1,420 |
| Jul 29, 2026 | 25.19 | 25.22 | 25.19 | 25.20 | 25.20 | -0.04% | 3,766 |
| Jul 28, 2026 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | 0.12% | 21,321 |
| Jul 27, 2026 | 25.18 | 25.20 | 25.18 | 25.18 | 25.18 | - | 27,291 |
| Jul 24, 2026 | 25.18 | 25.20 | 25.17 | 25.18 | 25.18 | 0.04% | 42,591 |
| Jul 23, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.17 | - | 4,896 |
| Jul 22, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.17 | -0.06% | 5,528 |
| Jul 21, 2026 | 25.10 | 25.19 | 25.10 | 25.19 | 25.19 | 0.06% | 1,517 |
| Jul 20, 2026 | 25.17 | 25.19 | 25.15 | 25.17 | 25.17 | 0.76% | 60,222 |
| Jul 17, 2026 | 25.17 | 25.18 | 24.98 | 24.98 | 24.98 | -0.72% | 14,977 |
| Jul 16, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 8,761 |
| Jul 15, 2026 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | 0.12% | 11,867 |
| Jul 14, 2026 | 25.11 | 25.14 | 25.11 | 25.13 | 25.13 | 0.12% | 23,956 |
| Jul 13, 2026 | 25.04 | 25.10 | 25.02 | 25.10 | 25.10 | 0.32% | 55,341 |
| Jul 10, 2026 | 25.01 | 25.03 | 25.00 | 25.02 | 25.02 | 0.04% | 5,707 |
| Jul 9, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 25.01 | 0.04% | 2,380 |
| Jul 8, 2026 | 25.00 | 25.03 | 25.00 | 25.00 | 25.00 | - | 2,198 |
| Jul 7, 2026 | 25.00 | 25.00 | 24.97 | 25.00 | 25.00 | -0.08% | 2,572 |
| Jul 6, 2026 | 24.99 | 25.03 | 24.98 | 25.02 | 25.02 | 0.12% | 5,801 |
| Jul 2, 2026 | 25.00 | 25.00 | 24.98 | 24.99 | 24.99 | - | 7,535 |
| Jul 1, 2026 | 24.99 | 25.01 | 24.95 | 24.99 | 24.99 | - | 6,619 |
| Jun 30, 2026 | 25.02 | 25.02 | 24.96 | 24.99 | 24.99 | - | 5,330 |
| Jun 29, 2026 | 25.02 | 25.02 | 24.98 | 24.99 | 24.99 | -0.04% | 4,583 |
| Jun 26, 2026 | 25.00 | 25.00 | 24.97 | 25.00 | 25.00 | - | 146,925 |
| Jun 25, 2026 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | -0.04% | 8,147 |
| Jun 24, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 25.01 | -0.08% | 1,382 |
| Jun 23, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 0.08% | 1,835 |
| Jun 22, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 25.01 | 0.04% | 839 |
| Jun 18, 2026 | 25.00 | 25.02 | 24.95 | 25.00 | 25.00 | - | 5,415 |
| Jun 17, 2026 | 25.00 | 25.03 | 24.97 | 25.00 | 25.00 | - | 6,252 |
| Jun 16, 2026 | 25.00 | 25.03 | 24.96 | 25.00 | 25.00 | - | 8,748 |
| Jun 15, 2026 | 24.67 | 25.04 | 24.67 | 25.00 | 25.00 | -0.24% | 7,770 |
| Jun 12, 2026 | 25.04 | 25.10 | 25.04 | 25.06 | 25.06 | 0.08% | 3,656 |
| Jun 11, 2026 | 25.00 | 25.04 | 25.00 | 25.04 | 25.04 | - | 1,401 |
| Jun 10, 2026 | 25.00 | 25.04 | 24.99 | 25.04 | 25.04 | 0.10% | 3,979 |
| Jun 9, 2026 | 25.00 | 25.03 | 25.00 | 25.02 | 25.02 | 0.06% | 2,471 |
| 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 |