Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
25.05
+0.02 (0.08%)
May 15, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.95 | 25.00 | 25.00 | - | 14,016 |
| 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 | 24.65 | 0.16% | 9,434 |
| Mar 11, 2026 | 25.00 | 25.09 | 25.00 | 25.01 | 24.61 | 0.04% | 5,432 |
| Mar 10, 2026 | 25.00 | 25.05 | 25.00 | 25.00 | 24.60 | - | 23,875 |
| Mar 9, 2026 | 25.00 | 25.05 | 24.98 | 25.00 | 24.60 | -0.08% | 8,475 |
| Mar 6, 2026 | 25.00 | 25.05 | 25.00 | 25.02 | 24.62 | 0.12% | 5,893 |