Babcock & Wilcox Enterprises, Inc. (BWSN)
NYSE: BWSN · Real-Time Price · USD · Preferred Stock
20.08
-0.17 (-0.84%)
Jun 27, 2025, 4:00 PM - Market closed
BWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.91 | 20.25 | 19.83 | 20.08 | 20.08 | -0.84% | 32,903 |
| Jun 26, 2025 | 19.81 | 20.25 | 19.81 | 20.25 | 20.25 | 2.22% | 20,844 |
| Jun 25, 2025 | 19.80 | 20.02 | 19.75 | 19.81 | 19.81 | 0.76% | 11,898 |
| Jun 24, 2025 | 19.79 | 19.79 | 19.55 | 19.66 | 19.66 | 0.26% | 6,803 |
| Jun 23, 2025 | 20.06 | 20.10 | 18.31 | 19.61 | 19.61 | -2.25% | 16,855 |
| Jun 20, 2025 | 19.76 | 20.19 | 19.76 | 20.06 | 20.06 | 1.83% | 19,209 |
| Jun 18, 2025 | 20.05 | 20.18 | 19.61 | 19.70 | 19.70 | -1.89% | 12,547 |
| Jun 17, 2025 | 20.15 | 20.34 | 20.01 | 20.08 | 20.08 | 0.20% | 40,939 |
| Jun 16, 2025 | 20.20 | 20.50 | 19.89 | 20.04 | 20.04 | -1.18% | 28,061 |
| Jun 13, 2025 | 20.25 | 20.43 | 20.00 | 20.28 | 20.28 | 0.30% | 7,412 |
| Jun 12, 2025 | 19.94 | 20.88 | 19.94 | 20.22 | 20.22 | 1.92% | 42,044 |
| Jun 11, 2025 | 20.15 | 20.25 | 19.57 | 19.84 | 19.84 | -0.05% | 23,291 |
| Jun 10, 2025 | 20.01 | 20.48 | 19.75 | 19.85 | 19.85 | -0.75% | 69,963 |
| Jun 9, 2025 | 20.80 | 22.40 | 19.27 | 20.00 | 20.00 | -4.31% | 250,268 |
| Jun 6, 2025 | 20.00 | 21.20 | 20.00 | 20.90 | 20.90 | 4.50% | 74,679 |
| Jun 5, 2025 | 18.69 | 20.89 | 18.50 | 20.00 | 20.00 | 30.12% | 168,411 |
| Jun 4, 2025 | 15.10 | 15.54 | 14.57 | 15.37 | 15.37 | 3.57% | 12,493 |
| Jun 3, 2025 | 14.30 | 15.38 | 13.70 | 14.84 | 14.84 | 7.26% | 110,001 |
| Jun 2, 2025 | 13.15 | 13.91 | 12.30 | 13.84 | 13.84 | 2.10% | 46,507 |
| May 30, 2025 | 16.19 | 16.19 | 11.20 | 13.55 | 13.55 | -12.52% | 482,264 |
| May 29, 2025 | 16.18 | 16.20 | 15.03 | 15.49 | 15.49 | -3.37% | 72,850 |
| May 28, 2025 | 16.49 | 16.49 | 15.91 | 16.03 | 16.03 | 0.94% | 22,599 |
| May 27, 2025 | 16.00 | 16.79 | 15.74 | 15.88 | 15.88 | -2.76% | 73,018 |
| May 23, 2025 | 16.99 | 16.99 | 15.68 | 16.33 | 16.33 | -3.32% | 6,824 |
| May 22, 2025 | 17.30 | 17.60 | 16.59 | 16.89 | 16.89 | -2.31% | 8,167 |
| May 21, 2025 | 17.00 | 17.99 | 16.50 | 17.29 | 17.29 | 7.06% | 23,980 |
| May 20, 2025 | 16.12 | 16.88 | 15.34 | 16.15 | 16.15 | 0.62% | 39,065 |
| May 19, 2025 | 16.29 | 16.53 | 15.44 | 16.05 | 16.05 | -2.13% | 26,327 |
| May 16, 2025 | 15.14 | 16.70 | 15.01 | 16.40 | 16.40 | 7.61% | 20,721 |
| May 15, 2025 | 15.32 | 15.32 | 14.52 | 15.24 | 15.24 | -1.80% | 14,785 |
| May 14, 2025 | 14.32 | 15.55 | 13.47 | 15.52 | 15.52 | 9.92% | 63,053 |
| May 13, 2025 | 12.00 | 15.38 | 12.00 | 14.12 | 14.12 | 29.42% | 41,444 |
| May 12, 2025 | 11.53 | 12.07 | 9.95 | 10.91 | 10.91 | 3.71% | 70,957 |
| May 9, 2025 | 11.24 | 12.30 | 10.51 | 10.52 | 10.52 | -6.74% | 43,596 |
| May 8, 2025 | 14.75 | 15.72 | 7.84 | 11.28 | 11.28 | -20.34% | 64,436 |
| May 7, 2025 | 11.56 | 15.00 | 11.56 | 14.16 | 14.16 | 24.87% | 47,666 |
| May 6, 2025 | 9.00 | 11.86 | 8.50 | 11.34 | 11.34 | 41.04% | 85,663 |
| May 5, 2025 | 17.30 | 17.31 | 7.09 | 8.04 | 8.04 | -53.48% | 115,479 |
| May 2, 2025 | 18.86 | 18.89 | 17.28 | 17.28 | 17.28 | -8.46% | 7,758 |
| May 1, 2025 | 18.98 | 19.00 | 18.86 | 18.88 | 18.88 | 0.32% | 2,680 |
| Apr 30, 2025 | 18.91 | 19.18 | 18.78 | 18.82 | 18.82 | 0.37% | 10,222 |
| Apr 29, 2025 | 19.20 | 19.21 | 18.75 | 18.75 | 18.75 | -2.55% | 14,531 |
| Apr 28, 2025 | 18.65 | 19.25 | 18.65 | 19.24 | 19.24 | 3.16% | 10,016 |
| Apr 25, 2025 | 18.66 | 18.79 | 18.65 | 18.65 | 18.65 | -0.05% | 13,310 |
| Apr 24, 2025 | 18.83 | 18.85 | 18.66 | 18.66 | 18.66 | -0.74% | 55,992 |
| Apr 23, 2025 | 19.38 | 19.38 | 18.75 | 18.80 | 18.80 | -4.33% | 66,830 |
| Apr 22, 2025 | 19.46 | 19.83 | 19.27 | 19.65 | 19.65 | 1.13% | 8,497 |
| Apr 21, 2025 | 19.80 | 19.80 | 19.25 | 19.43 | 19.43 | -1.52% | 10,210 |
| Apr 17, 2025 | 19.29 | 19.76 | 19.25 | 19.73 | 19.73 | 1.18% | 26,096 |
| Apr 16, 2025 | 19.83 | 19.83 | 19.25 | 19.50 | 19.50 | -1.81% | 11,004 |