Skip to main content
logo
Babcock & Wilcox Enterprises, Inc. (BWSN)
NYSE: BWSN · Real-Time Price · USD · Preferred Stock
20.31
+0.56 (2.84%)
At close: Aug 1, 2025, 4:00 PM
20.31
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Bally's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.9820.4419.9120.3120.312.84%16,510
Jul 31, 202519.3820.2419.3319.7519.750.77%38,289
Jul 30, 202519.5919.6019.4519.6019.600.56%3,828
Jul 29, 202519.6019.6019.3519.4919.49-0.81%6,802
Jul 28, 202519.4119.6619.4019.6519.65-0.71%4,418
Jul 25, 202519.3819.7919.3819.7919.791.77%2,448
Jul 24, 202519.3819.4519.2519.4519.451.01%4,356
Jul 23, 202519.2119.5919.2119.2519.250.21%4,065
Jul 22, 202519.4219.4419.1619.2119.21-0.36%5,453
Jul 21, 202519.0719.4519.0719.2819.28-0.21%4,434
Jul 18, 202519.5319.5319.2619.3219.32-0.41%8,343
Jul 17, 202519.4519.5219.3019.4019.40-0.21%4,938
Jul 16, 202519.7419.7419.4419.4419.44-1.32%7,080
Jul 15, 202519.3819.9719.3819.7019.70-1.20%13,692
Jul 14, 202519.8420.0519.7519.9419.430.55%17,501
Jul 11, 202519.8620.0219.8219.8319.330.35%6,480
Jul 10, 202519.8219.8519.6719.7619.26-0.50%19,127
Jul 9, 202519.7719.8619.7119.8619.35-0.01%8,260
Jul 8, 202520.1020.1019.8619.8619.36-0.64%3,593
Jul 7, 202519.7820.1019.7819.9919.480.05%26,583
Jul 3, 202519.9020.0019.7519.9819.47-0.10%8,947
Jul 2, 202519.6620.0019.6620.0019.490.15%9,287
Jul 1, 202519.7020.0019.7019.9719.462.41%14,584
Jun 30, 202520.0520.0519.5019.5019.00-2.89%53,913
Jun 27, 202519.9120.2519.8320.0819.57-0.84%32,903
Jun 26, 202519.8120.2519.8120.2519.732.22%20,844
Jun 25, 202519.8020.0219.7519.8119.310.76%11,898
Jun 24, 202519.7919.7919.5519.6619.160.26%6,803
Jun 23, 202520.0620.1018.3119.6119.11-2.25%16,855
Jun 20, 202519.7620.1919.7620.0619.551.83%19,209
Jun 18, 202520.0520.1819.6119.7019.20-1.89%12,547
Jun 17, 202520.1520.3420.0120.0819.570.20%40,939
Jun 16, 202520.2020.5019.8920.0419.53-1.18%28,061
Jun 13, 202520.2520.4320.0020.2819.760.30%7,412
Jun 12, 202519.9420.8819.9420.2219.711.92%42,044
Jun 11, 202520.1520.2519.5719.8419.34-0.05%23,291
Jun 10, 202520.0120.4819.7519.8519.34-0.75%69,963
Jun 9, 202520.8022.4019.2720.0019.49-4.31%250,268
Jun 6, 202520.0021.2020.0020.9020.374.50%74,679
Jun 5, 202518.6920.8918.5020.0019.4930.12%168,411
Jun 4, 202515.1015.5414.5715.3714.983.57%12,493
Jun 3, 202514.3015.3813.7014.8414.467.26%110,001
Jun 2, 202513.1513.9112.3013.8413.482.10%46,507
May 30, 202516.1916.1911.2013.5513.21-12.52%482,264
May 29, 202516.1816.2015.0315.4915.10-3.37%72,850
May 28, 202516.4916.4915.9116.0315.620.94%22,599
May 27, 202516.0016.7915.7415.8815.48-2.76%73,018
May 23, 202516.9916.9915.6816.3315.91-3.32%6,824
May 22, 202517.3017.6016.5916.8916.46-2.31%8,167
May 21, 202517.0017.9916.5017.2916.857.06%23,980