Skip to main content
Babcock & Wilcox Enterprises, Inc. (BWSN)
NYSE: BWSN · Real-Time Price · USD · Preferred Stock
16.03
+0.15 (0.94%)
At close: May 28, 2025, 4:00 PM
16.03
0.00 (0.00%)
After-hours: May 28, 2025, 7:00 PM EDT

BWSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202516.0016.7915.7415.8815.88-2.76%73,018
May 23, 202516.9916.9915.6816.3316.33-3.32%6,824
May 22, 202517.3017.6016.5916.8916.89-2.31%8,167
May 21, 202517.0017.9916.5017.2917.297.06%23,980
May 20, 202516.1216.8815.3416.1516.150.62%39,065
May 19, 202516.2916.5315.4416.0516.05-2.13%26,327
May 16, 202515.1416.7015.0116.4016.407.61%20,721
May 15, 202515.3215.3214.5215.2415.24-1.80%14,785
May 14, 202514.3215.5513.4715.5215.529.92%63,053
May 13, 202512.0015.3812.0014.1214.1229.42%41,444
May 12, 202511.5312.079.9510.9110.913.71%70,957
May 9, 202511.2412.3010.5110.5210.52-6.74%43,596
May 8, 202514.7515.727.8411.2811.28-20.34%64,436
May 7, 202511.5615.0011.5614.1614.1624.87%47,666
May 6, 20259.0011.868.5011.3411.3441.04%85,663
May 5, 202517.3017.317.098.048.04-53.48%115,479
May 2, 202518.8618.8917.2817.2817.28-8.46%7,758
May 1, 202518.9819.0018.8618.8818.880.32%2,680
Apr 30, 202518.9119.1818.7818.8218.820.37%10,222
Apr 29, 202519.2019.2118.7518.7518.75-2.55%14,531
Apr 28, 202518.6519.2518.6519.2419.243.16%10,016
Apr 25, 202518.6618.7918.6518.6518.65-0.05%13,310
Apr 24, 202518.8318.8518.6618.6618.66-0.74%55,992
Apr 23, 202519.3819.3818.7518.8018.80-4.33%66,830
Apr 22, 202519.4619.8319.2719.6519.651.13%8,497
Apr 21, 202519.8019.8019.2519.4319.43-1.52%10,210
Apr 17, 202519.2919.7619.2519.7319.731.18%26,096
Apr 16, 202519.8319.8319.2519.5019.50-1.81%11,004
Apr 15, 202520.2120.2119.2519.8619.86-3.19%9,474
Apr 14, 202519.6020.5219.4620.5220.004.67%11,664
Apr 11, 202520.0520.0519.1019.6019.11-1.06%33,820
Apr 10, 202520.1320.1319.4019.8119.32-1.69%19,847
Apr 9, 202518.9120.2318.9020.1519.654.95%17,245
Apr 8, 202519.9220.5518.9419.2018.72-0.36%30,741
Apr 7, 202519.0019.7318.9019.2718.790.89%16,499
Apr 4, 202519.1519.5418.8019.1018.62-0.78%52,195
Apr 3, 202519.8019.9019.1019.2518.77-3.99%86,129
Apr 2, 202520.0520.2719.6220.0519.550.60%38,003
Apr 1, 202521.1721.3919.8019.9319.43-5.77%114,429
Mar 31, 202520.8421.3920.7021.1520.621.49%11,598
Mar 28, 202520.7821.1020.5020.8420.32-0.48%28,320
Mar 27, 202521.0121.1820.7520.9420.42-2.35%16,162
Mar 26, 202521.0521.4520.7021.4520.912.17%15,480
Mar 25, 202521.1822.0020.7520.9920.47-0.76%14,395
Mar 24, 202520.9021.2520.7521.1520.621.44%82,326
Mar 21, 202520.9520.9820.8020.8520.33-0.71%20,024
Mar 20, 202521.0321.1020.9021.0020.48-1.73%26,985
Mar 19, 202521.8522.1021.3521.3720.84-3.36%55,060
Mar 18, 202522.1422.1722.0022.1121.56-0.39%13,967
Mar 17, 202522.7522.7922.2022.2021.65-1.29%10,043