Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
1.540
-0.140 (-8.33%)
Aug 15, 2025, 10:37 AM - Market open
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.71 | 1.73 | 1.57 | 1.62 | - | -3.57% | 248,919 |
| Aug 14, 2025 | 1.48 | 1.81 | 1.45 | 1.68 | 1.68 | 8.39% | 3,356,749 |
| Aug 13, 2025 | 1.52 | 1.58 | 1.41 | 1.55 | 1.55 | 5.44% | 2,761,540 |
| Aug 12, 2025 | 1.30 | 1.50 | 1.17 | 1.47 | 1.47 | 15.75% | 3,712,593 |
| Aug 11, 2025 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | -3.79% | 1,880,026 |
| Aug 8, 2025 | 1.34 | 1.44 | 1.27 | 1.32 | 1.32 | 0.76% | 2,029,994 |
| Aug 7, 2025 | 1.22 | 1.44 | 1.22 | 1.31 | 1.31 | 8.26% | 2,494,180 |
| Aug 6, 2025 | 1.22 | 1.25 | 1.14 | 1.21 | 1.21 | - | 1,285,937 |
| Aug 5, 2025 | 1.14 | 1.25 | 1.10 | 1.21 | 1.21 | 6.14% | 1,457,837 |
| Aug 4, 2025 | 0.96 | 1.20 | 0.93 | 1.14 | 1.14 | 22.21% | 2,495,013 |
| Aug 1, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -3.89% | 938,218 |
| Jul 31, 2025 | 0.93 | 1.01 | 0.91 | 0.97 | 0.97 | 9.77% | 786,564 |
| Jul 30, 2025 | 0.97 | 0.98 | 0.87 | 0.88 | 0.88 | -8.85% | 1,124,619 |
| Jul 29, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -6.73% | 1,345,109 |
| Jul 28, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 491,251 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 549,089 |
| Jul 24, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 656,751 |
| Jul 23, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 3.88% | 1,007,859 |
| Jul 22, 2025 | 1.04 | 1.04 | 0.97 | 1.03 | 1.03 | -0.96% | 1,657,041 |
| Jul 21, 2025 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | - | 1,005,429 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 982,631 |
| Jul 17, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 607,898 |
| Jul 16, 2025 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 6.04% | 632,130 |
| Jul 15, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -3.86% | 1,059,942 |
| Jul 14, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 869,610 |
| Jul 11, 2025 | 1.04 | 1.10 | 1.02 | 1.05 | 1.05 | - | 715,649 |
| Jul 10, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 885,461 |
| Jul 9, 2025 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 829,992 |
| Jul 8, 2025 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 7.02% | 2,134,930 |
| Jul 7, 2025 | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | -3.83% | 942,995 |
| Jul 3, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 1.98% | 409,417 |
| Jul 2, 2025 | 0.96 | 1.03 | 0.95 | 1.01 | 1.01 | 6.32% | 446,216 |
| Jul 1, 2025 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | -1.26% | 594,210 |
| Jun 30, 2025 | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | -0.63% | 663,189 |
| Jun 27, 2025 | 1.06 | 1.10 | 0.97 | 0.97 | 0.97 | -6.90% | 651,077 |
| Jun 26, 2025 | 0.96 | 1.06 | 0.93 | 1.04 | 1.04 | 8.33% | 1,019,424 |
| Jun 25, 2025 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | 1.05% | 486,621 |
| Jun 24, 2025 | 0.95 | 1.01 | 0.93 | 0.95 | 0.95 | 1.19% | 1,020,756 |
| Jun 23, 2025 | 0.95 | 0.99 | 0.92 | 0.94 | 0.94 | -3.44% | 728,455 |
| Jun 20, 2025 | 0.94 | 1.03 | 0.94 | 0.97 | 0.97 | 3.12% | 802,196 |
| Jun 18, 2025 | 0.99 | 1.04 | 0.94 | 0.94 | 0.94 | -3.29% | 622,312 |
| Jun 17, 2025 | 1.04 | 1.06 | 0.97 | 0.97 | 0.97 | -7.15% | 1,552,581 |
| Jun 16, 2025 | 1.08 | 1.13 | 1.04 | 1.05 | 1.05 | -1.87% | 1,253,837 |
| Jun 13, 2025 | 1.09 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 870,795 |
| Jun 12, 2025 | 1.21 | 1.24 | 1.06 | 1.12 | 1.12 | -8.20% | 2,835,659 |
| Jun 11, 2025 | 1.24 | 1.37 | 1.19 | 1.22 | 1.22 | -7.58% | 1,967,986 |
| Jun 10, 2025 | 1.17 | 1.38 | 1.12 | 1.32 | 1.32 | 12.82% | 2,454,679 |
| Jun 9, 2025 | 1.17 | 1.23 | 1.12 | 1.17 | 1.17 | -7.14% | 2,174,095 |
| Jun 6, 2025 | 1.35 | 1.45 | 1.22 | 1.26 | 1.26 | -6.67% | 4,290,696 |
| Jun 5, 2025 | 1.04 | 1.78 | 1.03 | 1.35 | 1.35 | 66.89% | 48,744,659 |