Babcock & Wilcox Enterprises, Inc. (BWSN)
NYSE: BWSN · Real-Time Price · USD · Preferred Stock
25.06
-0.12 (-0.48%)
At close: Oct 7, 2025, 4:00 PM EDT
25.06
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
BWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.20 | 25.20 | 25.00 | 25.06 | - | -0.48% | 6,204 |
| Oct 6, 2025 | 25.07 | 25.18 | 25.07 | 25.18 | 25.18 | 0.44% | 8,177 |
| Oct 3, 2025 | 25.10 | 25.29 | 25.00 | 25.07 | 25.07 | -0.59% | 50,042 |
| Oct 2, 2025 | 25.27 | 25.40 | 25.01 | 25.22 | 25.22 | -0.20% | 23,413 |
| Oct 1, 2025 | 25.00 | 25.36 | 25.00 | 25.27 | 25.27 | 0.68% | 6,143 |
| Sep 30, 2025 | 25.00 | 25.23 | 25.00 | 25.10 | 25.10 | 0.28% | 12,388 |
| Sep 29, 2025 | 25.00 | 25.05 | 25.00 | 25.03 | 25.03 | 0.04% | 4,132 |
| Sep 26, 2025 | 25.02 | 25.12 | 25.00 | 25.02 | 25.02 | 0.28% | 4,156 |
| Sep 25, 2025 | 25.01 | 25.06 | 24.81 | 24.95 | 24.95 | -0.31% | 20,704 |
| Sep 24, 2025 | 24.94 | 25.15 | 24.51 | 25.03 | 25.03 | -0.05% | 24,573 |
| Sep 23, 2025 | 25.00 | 25.04 | 24.59 | 25.04 | 25.04 | -0.16% | 5,452 |
| Sep 22, 2025 | 24.94 | 25.20 | 24.94 | 25.08 | 25.08 | 0.06% | 3,916 |
| Sep 19, 2025 | 25.02 | 25.07 | 25.02 | 25.07 | 25.07 | -0.23% | 5,904 |
| Sep 18, 2025 | 25.00 | 25.19 | 25.00 | 25.13 | 25.13 | 0.30% | 12,712 |
| Sep 17, 2025 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | 0.12% | 4,963 |
| Sep 16, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | -0.01% | 3,755 |
| Sep 15, 2025 | 25.12 | 25.12 | 25.00 | 25.02 | 25.02 | 0.17% | 7,851 |
| Sep 12, 2025 | 24.95 | 25.10 | 24.95 | 24.98 | 24.98 | -0.08% | 1,913 |
| Sep 11, 2025 | 25.00 | 25.12 | 25.00 | 25.00 | 25.00 | -0.08% | 10,256 |
| Sep 10, 2025 | 24.90 | 25.05 | 24.90 | 25.02 | 25.02 | 0.08% | 7,654 |
| Sep 9, 2025 | 24.85 | 25.04 | 24.85 | 25.00 | 25.00 | 0.32% | 24,777 |
| Sep 8, 2025 | 24.85 | 24.98 | 24.85 | 24.92 | 24.92 | - | 19,965 |
| Sep 5, 2025 | 24.90 | 24.94 | 24.80 | 24.92 | 24.92 | 0.10% | 26,544 |
| Sep 4, 2025 | 24.83 | 24.99 | 24.74 | 24.90 | 24.90 | 0.50% | 44,722 |
| Sep 3, 2025 | 24.73 | 24.81 | 24.65 | 24.77 | 24.77 | 0.16% | 26,349 |
| Sep 2, 2025 | 24.55 | 24.73 | 24.55 | 24.73 | 24.73 | 1.52% | 48,184 |
| Aug 29, 2025 | 24.77 | 24.77 | 24.22 | 24.36 | 24.36 | -1.14% | 83,210 |
| Aug 28, 2025 | 24.66 | 24.81 | 24.21 | 24.64 | 24.64 | 4.41% | 109,840 |
| Aug 27, 2025 | 23.89 | 24.00 | 23.36 | 23.60 | 23.60 | 2.30% | 41,306 |
| Aug 26, 2025 | 23.25 | 23.25 | 22.75 | 23.07 | 23.07 | -0.77% | 14,774 |
| Aug 25, 2025 | 22.83 | 23.29 | 22.83 | 23.25 | 23.25 | 1.84% | 14,101 |
| Aug 22, 2025 | 22.19 | 23.00 | 22.10 | 22.83 | 22.83 | 3.30% | 17,043 |
| Aug 21, 2025 | 21.83 | 22.18 | 21.75 | 22.10 | 22.10 | 1.61% | 17,386 |
| Aug 20, 2025 | 21.91 | 22.11 | 21.71 | 21.75 | 21.75 | -0.18% | 47,119 |
| Aug 19, 2025 | 22.04 | 22.04 | 21.27 | 21.79 | 21.79 | -1.45% | 36,327 |
| Aug 18, 2025 | 22.20 | 22.48 | 22.11 | 22.11 | 22.11 | -0.99% | 29,938 |
| Aug 15, 2025 | 22.15 | 22.50 | 22.00 | 22.33 | 22.33 | 1.22% | 57,680 |
| Aug 14, 2025 | 22.05 | 22.50 | 21.70 | 22.06 | 22.06 | 0.05% | 65,281 |
| Aug 13, 2025 | 21.94 | 22.42 | 21.80 | 22.05 | 22.05 | 0.50% | 76,124 |
| Aug 12, 2025 | 21.99 | 22.27 | 21.61 | 21.94 | 21.94 | 8.88% | 94,252 |
| Aug 11, 2025 | 20.04 | 20.25 | 20.00 | 20.15 | 20.15 | 0.55% | 21,222 |
| Aug 8, 2025 | 20.36 | 20.46 | 19.96 | 20.04 | 20.04 | -0.45% | 17,462 |
| Aug 7, 2025 | 20.00 | 20.54 | 20.00 | 20.13 | 20.13 | 0.10% | 16,764 |
| Aug 6, 2025 | 20.35 | 20.48 | 20.11 | 20.11 | 20.11 | -1.90% | 10,124 |
| Aug 5, 2025 | 20.65 | 20.65 | 20.39 | 20.50 | 20.50 | -0.49% | 4,558 |
| Aug 4, 2025 | 20.31 | 20.62 | 20.25 | 20.60 | 20.60 | 1.43% | 10,796 |
| Aug 1, 2025 | 19.98 | 20.44 | 19.91 | 20.31 | 20.31 | 2.84% | 16,510 |
| Jul 31, 2025 | 19.38 | 20.24 | 19.33 | 19.75 | 19.75 | 0.77% | 38,289 |
| Jul 30, 2025 | 19.59 | 19.60 | 19.45 | 19.60 | 19.60 | 0.56% | 3,828 |
| Jul 29, 2025 | 19.60 | 19.60 | 19.35 | 19.49 | 19.49 | -0.81% | 6,802 |