Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
19.24
-0.32 (-1.64%)
Aug 14, 2025, 9:53 AM - Market open
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.30 | 19.61 | 18.79 | 19.56 | 19.56 | 0.46% | 24,778 |
| Aug 12, 2025 | 18.43 | 20.60 | 17.76 | 19.47 | 19.47 | 13.73% | 46,068 |
| Aug 11, 2025 | 17.12 | 17.24 | 16.70 | 17.12 | 17.12 | - | 9,970 |
| Aug 8, 2025 | 16.95 | 17.34 | 16.85 | 17.12 | 17.12 | 1.12% | 5,961 |
| Aug 7, 2025 | 16.75 | 17.32 | 16.65 | 16.93 | 16.93 | 1.99% | 28,074 |
| Aug 6, 2025 | 16.80 | 16.99 | 16.60 | 16.60 | 16.60 | -1.83% | 6,860 |
| Aug 5, 2025 | 16.89 | 17.09 | 16.51 | 16.91 | 16.91 | 1.50% | 13,202 |
| Aug 4, 2025 | 16.40 | 16.90 | 16.40 | 16.66 | 16.66 | 1.90% | 18,569 |
| Aug 1, 2025 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 3.42% | 4,225 |
| Jul 31, 2025 | 15.60 | 16.44 | 15.31 | 15.81 | 15.81 | 1.61% | 28,903 |
| Jul 30, 2025 | 16.05 | 16.05 | 15.56 | 15.56 | 15.56 | -0.32% | 2,084 |
| Jul 29, 2025 | 15.57 | 15.70 | 15.40 | 15.61 | 15.61 | 0.26% | 2,976 |
| Jul 28, 2025 | 15.83 | 15.93 | 15.57 | 15.57 | 15.57 | -0.76% | 8,392 |
| Jul 25, 2025 | 16.00 | 16.00 | 15.56 | 15.69 | 15.69 | -0.95% | 1,350 |
| Jul 24, 2025 | 16.00 | 16.21 | 15.75 | 15.84 | 15.84 | -2.22% | 2,294 |
| Jul 23, 2025 | 16.03 | 16.20 | 15.58 | 16.20 | 16.20 | 2.47% | 1,451 |
| Jul 22, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% | 305 |
| Jul 21, 2025 | 15.47 | 16.20 | 15.47 | 15.75 | 15.75 | 0.64% | 4,401 |
| Jul 18, 2025 | 15.80 | 16.00 | 15.65 | 15.65 | 15.65 | -1.63% | 6,020 |
| Jul 17, 2025 | 15.85 | 16.21 | 15.80 | 15.91 | 15.91 | 0.70% | 5,031 |
| Jul 16, 2025 | 16.14 | 16.21 | 15.80 | 15.80 | 15.80 | 0.89% | 8,317 |
| Jul 15, 2025 | 16.18 | 16.18 | 15.64 | 15.66 | 15.66 | -4.04% | 12,846 |
| Jul 14, 2025 | 15.57 | 16.35 | 15.52 | 16.32 | 16.32 | 2.32% | 20,171 |
| Jul 11, 2025 | 16.02 | 16.25 | 15.55 | 15.95 | 15.95 | -0.80% | 4,867 |
| Jul 10, 2025 | 15.99 | 16.30 | 15.90 | 16.08 | 16.08 | 0.68% | 11,407 |
| Jul 9, 2025 | 16.12 | 16.12 | 15.83 | 15.97 | 15.97 | -0.93% | 20,883 |
| Jul 8, 2025 | 16.20 | 16.35 | 16.06 | 16.12 | 16.12 | -0.37% | 11,114 |
| Jul 7, 2025 | 16.00 | 16.23 | 16.00 | 16.18 | 16.18 | 1.06% | 5,722 |
| Jul 3, 2025 | 16.25 | 16.25 | 16.01 | 16.01 | 16.01 | -1.36% | 1,746 |
| Jul 2, 2025 | 16.14 | 16.23 | 16.05 | 16.23 | 16.23 | 1.06% | 1,988 |
| Jul 1, 2025 | 15.79 | 16.21 | 15.79 | 16.06 | 16.06 | 1.71% | 6,902 |
| Jun 30, 2025 | 16.21 | 16.41 | 15.79 | 15.79 | 15.79 | -2.59% | 50,510 |
| Jun 27, 2025 | 16.25 | 16.25 | 16.00 | 16.21 | 16.21 | 2.66% | 16,718 |
| Jun 26, 2025 | 15.79 | 15.79 | 15.50 | 15.79 | 15.79 | 0.38% | 9,027 |
| Jun 25, 2025 | 15.52 | 15.79 | 15.41 | 15.73 | 15.73 | 1.35% | 3,487 |
| Jun 24, 2025 | 15.98 | 15.98 | 15.38 | 15.52 | 15.52 | -0.19% | 7,728 |
| Jun 23, 2025 | 15.54 | 15.80 | 15.37 | 15.55 | 15.55 | -1.08% | 12,980 |
| Jun 20, 2025 | 15.99 | 16.01 | 15.64 | 15.72 | 15.72 | -1.32% | 21,713 |
| Jun 18, 2025 | 16.26 | 16.26 | 15.85 | 15.93 | 15.93 | -2.06% | 12,695 |
| Jun 17, 2025 | 16.39 | 16.39 | 16.04 | 16.27 | 16.27 | -1.24% | 9,160 |
| Jun 16, 2025 | 16.69 | 17.08 | 16.34 | 16.47 | 16.47 | -0.84% | 15,264 |
| Jun 13, 2025 | 17.56 | 17.56 | 16.61 | 16.61 | 16.61 | -5.41% | 6,342 |
| Jun 12, 2025 | 17.40 | 17.93 | 17.09 | 17.56 | 17.15 | 1.50% | 22,270 |
| Jun 11, 2025 | 17.24 | 17.63 | 17.21 | 17.30 | 16.90 | -0.86% | 19,508 |
| Jun 10, 2025 | 16.65 | 17.75 | 16.65 | 17.45 | 17.05 | 3.62% | 45,782 |
| Jun 9, 2025 | 17.59 | 18.90 | 16.17 | 16.84 | 16.45 | -4.54% | 171,641 |
| Jun 6, 2025 | 16.05 | 18.19 | 16.05 | 17.64 | 17.23 | 9.91% | 59,681 |
| Jun 5, 2025 | 14.25 | 18.21 | 14.17 | 16.05 | 15.68 | 36.95% | 213,229 |
| Jun 4, 2025 | 11.07 | 12.48 | 11.06 | 11.72 | 11.45 | -1.01% | 8,520 |
| Jun 3, 2025 | 11.45 | 11.88 | 10.66 | 11.84 | 11.57 | 7.83% | 55,899 |