Babcock & Wilcox Enterprises, Inc. (BWSN)
NYSE: BWSN · Real-Time Price · USD · Preferred Stock
18.74
+0.08 (0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.70 | 18.78 | 18.70 | 18.74 | - | 0.43% | 5,322 |
| 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 |
| Apr 15, 2025 | 20.21 | 20.21 | 19.25 | 19.86 | 19.86 | -3.19% | 9,474 |
| Apr 14, 2025 | 19.60 | 20.52 | 19.46 | 20.52 | 20.00 | 4.67% | 11,664 |
| Apr 11, 2025 | 20.05 | 20.05 | 19.10 | 19.60 | 19.11 | -1.06% | 33,820 |
| Apr 10, 2025 | 20.13 | 20.13 | 19.40 | 19.81 | 19.32 | -1.69% | 19,847 |
| Apr 9, 2025 | 18.91 | 20.23 | 18.90 | 20.15 | 19.65 | 4.95% | 17,245 |
| Apr 8, 2025 | 19.92 | 20.55 | 18.94 | 19.20 | 18.72 | -0.36% | 30,741 |
| Apr 7, 2025 | 19.00 | 19.73 | 18.90 | 19.27 | 18.79 | 0.89% | 16,499 |
| Apr 4, 2025 | 19.15 | 19.54 | 18.80 | 19.10 | 18.62 | -0.78% | 52,195 |
| Apr 3, 2025 | 19.80 | 19.90 | 19.10 | 19.25 | 18.77 | -3.99% | 86,129 |
| Apr 2, 2025 | 20.05 | 20.27 | 19.62 | 20.05 | 19.55 | 0.60% | 38,003 |
| Apr 1, 2025 | 21.17 | 21.39 | 19.80 | 19.93 | 19.43 | -5.77% | 114,429 |
| Mar 31, 2025 | 20.84 | 21.39 | 20.70 | 21.15 | 20.62 | 1.49% | 11,598 |
| Mar 28, 2025 | 20.78 | 21.10 | 20.50 | 20.84 | 20.32 | -0.48% | 28,320 |
| Mar 27, 2025 | 21.01 | 21.18 | 20.75 | 20.94 | 20.42 | -2.35% | 16,162 |
| Mar 26, 2025 | 21.05 | 21.45 | 20.70 | 21.45 | 20.91 | 2.17% | 15,480 |
| Mar 25, 2025 | 21.18 | 22.00 | 20.75 | 20.99 | 20.47 | -0.76% | 14,395 |
| Mar 24, 2025 | 20.90 | 21.25 | 20.75 | 21.15 | 20.62 | 1.44% | 82,326 |
| Mar 21, 2025 | 20.95 | 20.98 | 20.80 | 20.85 | 20.33 | -0.71% | 20,024 |
| Mar 20, 2025 | 21.03 | 21.10 | 20.90 | 21.00 | 20.48 | -1.73% | 26,985 |
| Mar 19, 2025 | 21.85 | 22.10 | 21.35 | 21.37 | 20.84 | -3.36% | 55,060 |
| Mar 18, 2025 | 22.14 | 22.17 | 22.00 | 22.11 | 21.56 | -0.39% | 13,967 |
| Mar 17, 2025 | 22.75 | 22.79 | 22.20 | 22.20 | 21.65 | -1.29% | 10,043 |
| Mar 14, 2025 | 22.40 | 22.55 | 22.25 | 22.49 | 21.93 | -0.31% | 14,577 |
| Mar 13, 2025 | 22.80 | 22.80 | 22.35 | 22.56 | 22.00 | -0.18% | 15,105 |
| Mar 12, 2025 | 22.75 | 22.75 | 22.50 | 22.60 | 22.04 | -0.88% | 5,807 |
| Mar 11, 2025 | 22.95 | 23.08 | 22.75 | 22.80 | 22.23 | -0.70% | 6,173 |
| Mar 10, 2025 | 22.85 | 23.09 | 22.80 | 22.96 | 22.39 | -0.22% | 4,691 |
| Mar 7, 2025 | 23.00 | 23.01 | 22.85 | 23.01 | 22.44 | -0.82% | 7,825 |
| Mar 6, 2025 | 22.90 | 23.20 | 22.75 | 23.20 | 22.62 | 1.49% | 10,024 |
| Mar 5, 2025 | 22.70 | 22.95 | 22.40 | 22.86 | 22.29 | -0.17% | 10,402 |
| Mar 4, 2025 | 22.80 | 22.90 | 22.29 | 22.90 | 22.33 | -0.56% | 8,727 |
| Mar 3, 2025 | 23.17 | 23.17 | 22.62 | 23.03 | 22.46 | 0.57% | 5,191 |
| Feb 28, 2025 | 23.30 | 23.38 | 22.75 | 22.90 | 22.33 | -0.95% | 14,281 |
| Feb 27, 2025 | 23.18 | 23.55 | 23.07 | 23.12 | 22.54 | 0.52% | 20,406 |
| Feb 26, 2025 | 22.95 | 23.51 | 22.90 | 23.00 | 22.43 | 0.66% | 8,965 |
| Feb 25, 2025 | 22.65 | 23.15 | 22.57 | 22.85 | 22.28 | 0.66% | 3,823 |
| Feb 24, 2025 | 22.10 | 22.91 | 22.10 | 22.70 | 22.13 | 2.44% | 6,321 |
| Feb 21, 2025 | 22.20 | 22.70 | 22.01 | 22.16 | 21.61 | -0.18% | 7,067 |
| Feb 20, 2025 | 22.78 | 22.78 | 22.00 | 22.20 | 21.65 | -1.33% | 8,850 |
| Feb 19, 2025 | 22.67 | 22.76 | 22.48 | 22.50 | 21.94 | -0.75% | 9,277 |
| Feb 18, 2025 | 23.00 | 23.00 | 22.58 | 22.67 | 22.11 | -1.86% | 6,696 |
| Feb 14, 2025 | 23.25 | 23.25 | 23.10 | 23.10 | 22.52 | -0.65% | 3,592 |
| Feb 13, 2025 | 23.32 | 23.36 | 23.25 | 23.25 | 22.67 | -0.26% | 1,349 |