Babcock & Wilcox Enterprises, Inc. (BWSN)
NYSE: BWSN · Real-Time Price · USD · Preferred Stock
24.36
-0.28 (-1.14%)
Aug 29, 2025, 4:00 PM - Market closed
BWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 19.41 | 19.66 | 19.40 | 19.65 | 19.65 | -0.71% | 4,418 |
| Jul 25, 2025 | 19.38 | 19.79 | 19.38 | 19.79 | 19.79 | 1.77% | 2,448 |
| Jul 24, 2025 | 19.38 | 19.45 | 19.25 | 19.45 | 19.45 | 1.01% | 4,356 |
| Jul 23, 2025 | 19.21 | 19.59 | 19.21 | 19.25 | 19.25 | 0.21% | 4,065 |
| Jul 22, 2025 | 19.42 | 19.44 | 19.16 | 19.21 | 19.21 | -0.36% | 5,453 |
| Jul 21, 2025 | 19.07 | 19.45 | 19.07 | 19.28 | 19.28 | -0.21% | 4,434 |
| Jul 18, 2025 | 19.53 | 19.53 | 19.26 | 19.32 | 19.32 | -0.41% | 8,343 |
| Jul 17, 2025 | 19.45 | 19.52 | 19.30 | 19.40 | 19.40 | -0.21% | 4,938 |
| Jul 16, 2025 | 19.74 | 19.74 | 19.44 | 19.44 | 19.44 | -1.32% | 7,080 |
| Jul 15, 2025 | 19.38 | 19.97 | 19.38 | 19.70 | 19.70 | -1.20% | 13,692 |
| Jul 14, 2025 | 19.84 | 20.05 | 19.75 | 19.94 | 19.43 | 0.55% | 17,501 |
| Jul 11, 2025 | 19.86 | 20.02 | 19.82 | 19.83 | 19.33 | 0.35% | 6,480 |
| Jul 10, 2025 | 19.82 | 19.85 | 19.67 | 19.76 | 19.26 | -0.50% | 19,127 |
| Jul 9, 2025 | 19.77 | 19.86 | 19.71 | 19.86 | 19.35 | -0.01% | 8,260 |
| Jul 8, 2025 | 20.10 | 20.10 | 19.86 | 19.86 | 19.36 | -0.64% | 3,593 |
| Jul 7, 2025 | 19.78 | 20.10 | 19.78 | 19.99 | 19.48 | 0.05% | 26,583 |
| Jul 3, 2025 | 19.90 | 20.00 | 19.75 | 19.98 | 19.47 | -0.10% | 8,947 |
| Jul 2, 2025 | 19.66 | 20.00 | 19.66 | 20.00 | 19.49 | 0.15% | 9,287 |
| Jul 1, 2025 | 19.70 | 20.00 | 19.70 | 19.97 | 19.46 | 2.41% | 14,584 |
| Jun 30, 2025 | 20.05 | 20.05 | 19.50 | 19.50 | 19.00 | -2.89% | 53,913 |
| Jun 27, 2025 | 19.91 | 20.25 | 19.83 | 20.08 | 19.57 | -0.84% | 32,903 |
| Jun 26, 2025 | 19.81 | 20.25 | 19.81 | 20.25 | 19.73 | 2.22% | 20,844 |
| Jun 25, 2025 | 19.80 | 20.02 | 19.75 | 19.81 | 19.31 | 0.76% | 11,898 |
| Jun 24, 2025 | 19.79 | 19.79 | 19.55 | 19.66 | 19.16 | 0.26% | 6,803 |
| Jun 23, 2025 | 20.06 | 20.10 | 18.31 | 19.61 | 19.11 | -2.25% | 16,855 |
| Jun 20, 2025 | 19.76 | 20.19 | 19.76 | 20.06 | 19.55 | 1.83% | 19,209 |