Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
5.68
-1.07 (-15.85%)
At close: Dec 5, 2025, 4:00 PM EST
5.72
+0.04 (0.70%)
After-hours: Dec 5, 2025, 7:58 PM EST
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.69 | 6.77 | 5.67 | 5.68 | 5.68 | -15.85% | 4,414,443 |
| Dec 4, 2025 | 6.43 | 6.92 | 6.37 | 6.75 | 6.75 | 4.98% | 3,913,037 |
| Dec 3, 2025 | 6.32 | 6.59 | 6.07 | 6.43 | 6.43 | 2.88% | 3,098,711 |
| Dec 2, 2025 | 6.23 | 6.52 | 6.00 | 6.25 | 6.25 | 2.12% | 4,150,102 |
| Dec 1, 2025 | 6.03 | 6.15 | 5.66 | 6.12 | 6.12 | -2.08% | 2,773,259 |
| Nov 28, 2025 | 6.34 | 6.39 | 6.15 | 6.25 | 6.25 | -0.16% | 1,181,102 |
| Nov 26, 2025 | 6.01 | 6.40 | 5.73 | 6.26 | 6.26 | 6.28% | 2,963,605 |
| Nov 25, 2025 | 5.78 | 5.90 | 5.35 | 5.89 | 5.89 | 0.34% | 2,490,564 |
| Nov 24, 2025 | 5.73 | 6.21 | 5.73 | 5.87 | 5.87 | 1.21% | 3,136,820 |
| Nov 21, 2025 | 5.93 | 5.99 | 5.31 | 5.80 | 5.80 | -4.61% | 4,144,012 |
| Nov 20, 2025 | 6.90 | 7.55 | 6.01 | 6.08 | 6.08 | -7.60% | 6,070,111 |
| Nov 19, 2025 | 6.69 | 6.83 | 6.36 | 6.58 | 6.58 | -1.05% | 2,358,000 |
| Nov 18, 2025 | 6.25 | 6.84 | 6.05 | 6.65 | 6.65 | 3.74% | 3,963,448 |
| Nov 17, 2025 | 6.52 | 6.75 | 6.22 | 6.41 | 6.41 | -3.90% | 3,343,052 |
| Nov 14, 2025 | 5.89 | 6.78 | 5.76 | 6.67 | 6.67 | 2.62% | 4,858,257 |
| Nov 13, 2025 | 7.02 | 7.05 | 6.37 | 6.50 | 6.50 | -7.14% | 5,774,206 |
| Nov 12, 2025 | 7.00 | 7.77 | 6.83 | 7.00 | 7.00 | 2.34% | 6,881,157 |
| Nov 11, 2025 | 6.72 | 7.24 | 6.62 | 6.84 | 6.84 | -0.87% | 7,376,457 |
| Nov 10, 2025 | 5.90 | 7.15 | 5.86 | 6.90 | 6.90 | 22.99% | 15,644,036 |
| Nov 7, 2025 | 5.13 | 5.65 | 4.65 | 5.61 | 5.61 | 8.93% | 6,024,698 |
| Nov 6, 2025 | 5.10 | 5.57 | 4.83 | 5.15 | 5.15 | 7.29% | 19,546,350 |
| Nov 5, 2025 | 4.80 | 5.55 | 4.74 | 4.80 | 4.80 | 28.34% | 29,216,984 |
| Nov 4, 2025 | 3.67 | 4.12 | 3.63 | 3.74 | 3.74 | -4.59% | 5,159,741 |
| Nov 3, 2025 | 3.60 | 3.95 | 3.51 | 3.92 | 3.92 | 8.59% | 1,544,781 |
| Oct 31, 2025 | 3.49 | 3.66 | 3.39 | 3.61 | 3.61 | 4.34% | 1,510,504 |
| Oct 30, 2025 | 3.25 | 3.55 | 3.17 | 3.46 | 3.46 | 4.85% | 1,435,787 |
| Oct 29, 2025 | 3.19 | 3.42 | 3.12 | 3.30 | 3.30 | 4.43% | 2,415,531 |
| Oct 28, 2025 | 3.29 | 3.31 | 3.14 | 3.16 | 3.16 | -3.07% | 1,128,945 |
| Oct 27, 2025 | 3.53 | 3.59 | 3.23 | 3.26 | 3.26 | -5.78% | 1,263,184 |
| Oct 24, 2025 | 3.55 | 3.63 | 3.42 | 3.46 | 3.46 | 0.87% | 1,264,886 |
| Oct 23, 2025 | 3.35 | 3.48 | 3.25 | 3.43 | 3.43 | 7.52% | 1,028,492 |
| Oct 22, 2025 | 3.35 | 3.37 | 3.06 | 3.19 | 3.19 | -5.90% | 1,770,157 |
| Oct 21, 2025 | 3.53 | 3.55 | 3.31 | 3.39 | 3.39 | -6.09% | 1,096,758 |
| Oct 20, 2025 | 3.66 | 3.81 | 3.50 | 3.61 | 3.61 | 7.44% | 1,421,890 |
| Oct 17, 2025 | 3.52 | 3.60 | 3.16 | 3.36 | 3.36 | -6.93% | 1,996,367 |
| Oct 16, 2025 | 3.84 | 3.96 | 3.52 | 3.61 | 3.61 | -4.75% | 1,852,496 |
| Oct 15, 2025 | 3.90 | 4.04 | 3.65 | 3.79 | 3.79 | 1.07% | 2,152,136 |
| Oct 14, 2025 | 3.40 | 3.97 | 3.36 | 3.75 | 3.75 | 5.63% | 1,979,394 |
| Oct 13, 2025 | 3.42 | 3.55 | 3.22 | 3.55 | 3.55 | 9.91% | 2,123,238 |
| Oct 10, 2025 | 3.77 | 3.83 | 3.19 | 3.23 | 3.23 | -13.40% | 2,542,100 |
| Oct 9, 2025 | 3.48 | 3.76 | 3.48 | 3.73 | 3.73 | 6.88% | 2,170,652 |
| Oct 8, 2025 | 3.28 | 3.51 | 3.24 | 3.49 | 3.49 | 6.73% | 1,901,727 |
| Oct 7, 2025 | 3.15 | 3.27 | 3.02 | 3.27 | 3.27 | 4.47% | 2,119,153 |
| Oct 6, 2025 | 2.90 | 3.47 | 2.90 | 3.13 | 3.13 | 9.44% | 4,052,422 |
| Oct 3, 2025 | 2.83 | 2.96 | 2.74 | 2.86 | 2.86 | 1.06% | 1,967,873 |
| Oct 2, 2025 | 2.79 | 2.92 | 2.71 | 2.83 | 2.83 | 3.28% | 1,561,491 |
| Oct 1, 2025 | 2.88 | 2.96 | 2.70 | 2.74 | 2.74 | -5.52% | 2,041,018 |
| Sep 30, 2025 | 3.17 | 3.24 | 2.84 | 2.90 | 2.90 | -8.81% | 2,273,615 |
| Sep 29, 2025 | 2.97 | 3.31 | 2.91 | 3.18 | 3.18 | 10.42% | 3,111,535 |
| Sep 26, 2025 | 2.85 | 2.95 | 2.64 | 2.88 | 2.88 | 3.97% | 2,247,917 |
| Sep 25, 2025 | 2.99 | 2.99 | 2.76 | 2.77 | 2.77 | -10.65% | 2,424,214 |
| Sep 24, 2025 | 3.23 | 3.34 | 3.06 | 3.10 | 3.10 | -4.02% | 1,544,994 |
| Sep 23, 2025 | 3.53 | 3.54 | 3.12 | 3.23 | 3.23 | -5.28% | 1,461,941 |
| Sep 22, 2025 | 3.21 | 3.55 | 3.02 | 3.41 | 3.41 | 4.28% | 2,626,431 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.17 | 3.27 | 3.27 | -7.10% | 9,407,677 |
| Sep 18, 2025 | 3.19 | 3.55 | 3.10 | 3.52 | 3.52 | 14.29% | 5,221,143 |
| Sep 17, 2025 | 3.18 | 3.25 | 3.03 | 3.08 | 3.08 | -3.75% | 2,706,607 |
| Sep 16, 2025 | 3.00 | 3.34 | 2.91 | 3.20 | 3.20 | 8.47% | 4,555,873 |
| Sep 15, 2025 | 2.80 | 3.04 | 2.73 | 2.95 | 2.95 | 6.12% | 4,143,211 |
| Sep 12, 2025 | 2.48 | 2.88 | 2.44 | 2.78 | 2.78 | 12.55% | 4,116,186 |
| Sep 11, 2025 | 2.63 | 2.74 | 2.38 | 2.47 | 2.47 | -6.08% | 4,303,451 |
| Sep 10, 2025 | 2.18 | 2.70 | 2.15 | 2.63 | 2.63 | 30.85% | 6,414,284 |
| Sep 9, 2025 | 2.16 | 2.18 | 1.97 | 2.01 | 2.01 | -6.94% | 2,539,136 |
| Sep 8, 2025 | 2.17 | 2.31 | 2.14 | 2.16 | 2.16 | 1.41% | 2,171,282 |
| Sep 5, 2025 | 2.25 | 2.29 | 2.12 | 2.13 | 2.13 | -2.74% | 1,715,794 |
| Sep 4, 2025 | 2.55 | 2.55 | 1.99 | 2.19 | 2.19 | -13.78% | 5,245,478 |
| Sep 3, 2025 | 2.52 | 2.62 | 2.47 | 2.54 | 2.54 | 4.96% | 2,880,948 |
| Sep 2, 2025 | 2.15 | 2.44 | 2.09 | 2.42 | 2.42 | 8.52% | 2,791,813 |
| Aug 29, 2025 | 2.12 | 2.43 | 2.11 | 2.23 | 2.23 | 8.78% | 5,758,898 |
| Aug 28, 2025 | 1.91 | 2.09 | 1.82 | 2.05 | 2.05 | 11.41% | 3,473,180 |
| Aug 27, 2025 | 1.78 | 1.87 | 1.74 | 1.84 | 1.84 | 7.60% | 2,778,941 |
| Aug 26, 2025 | 1.76 | 1.78 | 1.68 | 1.71 | 1.71 | -2.84% | 713,620 |
| Aug 25, 2025 | 1.70 | 1.83 | 1.65 | 1.76 | 1.76 | 2.33% | 1,295,072 |
| Aug 22, 2025 | 1.62 | 1.76 | 1.62 | 1.72 | 1.72 | 7.50% | 1,672,555 |
| Aug 21, 2025 | 1.47 | 1.62 | 1.46 | 1.60 | 1.60 | 8.11% | 727,250 |
| Aug 20, 2025 | 1.48 | 1.51 | 1.40 | 1.48 | 1.48 | 1.37% | 1,492,605 |
| Aug 19, 2025 | 1.55 | 1.63 | 1.45 | 1.46 | 1.46 | -3.31% | 2,085,533 |
| Aug 18, 2025 | 1.56 | 1.59 | 1.44 | 1.51 | 1.51 | -3.21% | 1,159,718 |
| Aug 15, 2025 | 1.71 | 1.73 | 1.51 | 1.56 | 1.56 | -7.14% | 1,391,718 |
| 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 |