Babcock & Wilcox Enterprises, Inc. (BWSN)
NYSE: BWSN · Real-Time Price · USD · Preferred Stock
25.18
0.00 (0.00%)
At close: Dec 4, 2025
BWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.04% | 2,130 |
| Dec 3, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.04% | 475 |
| Dec 2, 2025 | 25.15 | 25.19 | 25.15 | 25.18 | 25.18 | 0.12% | 3,933 |
| Dec 1, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% | 2,904 |
| Nov 28, 2025 | 25.15 | 25.19 | 25.15 | 25.16 | 25.16 | 0.04% | 2,153 |
| Nov 26, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.15 | -0.09% | 3,199 |
| Nov 25, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 0.13% | 2,975 |
| Nov 24, 2025 | 25.13 | 25.15 | 25.13 | 25.14 | 25.14 | - | 4,246 |
| Nov 21, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.14 | 0.04% | 3,512 |
| Nov 20, 2025 | 25.12 | 25.14 | 25.12 | 25.13 | 25.13 | -0.02% | 3,656 |
| Nov 19, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | 0.06% | 2,922 |
| Nov 18, 2025 | 25.12 | 25.14 | 25.12 | 25.12 | 25.12 | - | 1,446 |
| Nov 17, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 25.12 | - | 4,286 |
| Nov 14, 2025 | 25.11 | 25.14 | 25.11 | 25.12 | 25.12 | 0.04% | 1,850 |
| Nov 13, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 1,797 |
| Nov 12, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 25.11 | 0.04% | 3,029 |
| Nov 11, 2025 | 25.12 | 25.13 | 25.10 | 25.10 | 25.10 | -0.02% | 980 |
| Nov 10, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | 25.11 | 0.14% | 8,760 |
| Nov 7, 2025 | 25.06 | 25.11 | 25.06 | 25.07 | 25.07 | 0.04% | 7,066 |
| Nov 6, 2025 | 25.07 | 25.14 | 25.06 | 25.06 | 25.06 | 0.04% | 9,810 |
| Nov 5, 2025 | 25.05 | 25.11 | 25.02 | 25.05 | 25.05 | 0.08% | 16,486 |
| Nov 4, 2025 | 24.99 | 25.04 | 24.98 | 25.03 | 25.03 | -0.04% | 2,163 |
| Nov 3, 2025 | 25.04 | 25.04 | 24.95 | 25.04 | 25.04 | 0.20% | 8,828 |
| Oct 31, 2025 | 24.99 | 25.06 | 24.97 | 24.99 | 24.99 | - | 98,839 |
| Oct 30, 2025 | 25.05 | 25.05 | 24.97 | 24.99 | 24.99 | -0.08% | 5,878 |
| Oct 29, 2025 | 24.99 | 25.02 | 24.92 | 25.01 | 25.01 | 0.04% | 14,479 |
| Oct 28, 2025 | 24.99 | 25.00 | 24.96 | 25.00 | 25.00 | 0.04% | 13,145 |
| Oct 27, 2025 | 24.99 | 24.99 | 24.97 | 24.99 | 24.99 | 0.02% | 6,939 |
| Oct 24, 2025 | 24.99 | 25.00 | 24.90 | 24.99 | 24.99 | - | 7,143 |
| Oct 23, 2025 | 24.99 | 25.10 | 24.94 | 24.99 | 24.99 | -0.02% | 6,568 |
| Oct 22, 2025 | 24.99 | 25.00 | 24.96 | 24.99 | 24.99 | - | 9,756 |
| Oct 21, 2025 | 24.99 | 25.01 | 24.99 | 24.99 | 24.99 | 0.04% | 17,035 |
| Oct 20, 2025 | 24.99 | 25.05 | 24.95 | 24.98 | 24.98 | -0.08% | 40,996 |
| Oct 17, 2025 | 25.03 | 25.06 | 24.95 | 25.00 | 25.00 | 0.08% | 17,254 |
| Oct 16, 2025 | 24.99 | 25.01 | 24.85 | 24.98 | 24.98 | 0.12% | 18,019 |
| Oct 15, 2025 | 24.60 | 25.30 | 24.60 | 24.95 | 24.95 | -0.36% | 35,993 |
| Oct 14, 2025 | 25.08 | 25.19 | 24.99 | 25.04 | 24.53 | 0.08% | 24,550 |
| Oct 13, 2025 | 25.02 | 25.05 | 24.96 | 25.02 | 24.51 | - | 4,512 |
| Oct 10, 2025 | 25.04 | 25.12 | 24.80 | 25.02 | 24.51 | 0.08% | 40,472 |
| Oct 9, 2025 | 25.06 | 25.14 | 25.00 | 25.00 | 24.49 | -0.24% | 4,549 |
| Oct 8, 2025 | 25.11 | 25.13 | 25.06 | 25.06 | 24.55 | - | 5,733 |
| Oct 7, 2025 | 25.20 | 25.20 | 25.00 | 25.06 | 24.55 | -0.48% | 6,428 |
| Oct 6, 2025 | 25.07 | 25.18 | 25.07 | 25.18 | 24.67 | 0.44% | 8,177 |
| Oct 3, 2025 | 25.10 | 25.29 | 25.00 | 25.07 | 24.56 | -0.59% | 50,042 |
| Oct 2, 2025 | 25.27 | 25.40 | 25.01 | 25.22 | 24.71 | -0.20% | 23,413 |
| Oct 1, 2025 | 25.00 | 25.36 | 25.00 | 25.27 | 24.76 | 0.68% | 6,143 |
| Sep 30, 2025 | 25.00 | 25.23 | 25.00 | 25.10 | 24.59 | 0.28% | 12,388 |
| Sep 29, 2025 | 25.00 | 25.05 | 25.00 | 25.03 | 24.52 | 0.04% | 4,132 |
| Sep 26, 2025 | 25.02 | 25.12 | 25.00 | 25.02 | 24.51 | 0.28% | 4,156 |
| Sep 25, 2025 | 25.01 | 25.06 | 24.81 | 24.95 | 24.44 | -0.31% | 20,704 |