Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
8.86
-0.33 (-3.59%)
At close: Feb 27, 2026, 4:00 PM EST
8.74
-0.12 (-1.35%)
After-hours: Feb 27, 2026, 7:58 PM EST
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.91 | 9.13 | 8.71 | 8.84 | 8.84 | -3.86% | 886,397 |
| Feb 26, 2026 | 8.91 | 9.20 | 8.50 | 9.19 | 9.19 | 0.66% | 1,468,761 |
| Feb 25, 2026 | 9.39 | 9.55 | 9.05 | 9.13 | 9.13 | -0.54% | 1,128,543 |
| Feb 24, 2026 | 8.59 | 9.28 | 8.56 | 9.18 | 9.18 | 5.64% | 1,344,146 |
| Feb 23, 2026 | 8.66 | 8.77 | 8.21 | 8.69 | 8.69 | -0.34% | 2,199,198 |
| Feb 20, 2026 | 9.30 | 9.56 | 8.72 | 8.72 | 8.72 | -6.64% | 2,131,661 |
| Feb 19, 2026 | 9.35 | 9.62 | 9.10 | 9.34 | 9.34 | -0.43% | 1,270,861 |
| Feb 18, 2026 | 9.56 | 10.02 | 9.32 | 9.38 | 9.38 | -1.47% | 1,474,972 |
| Feb 17, 2026 | 9.56 | 9.70 | 9.21 | 9.52 | 9.52 | -2.36% | 1,741,813 |
| Feb 13, 2026 | 9.54 | 10.34 | 9.30 | 9.75 | 9.75 | 1.35% | 1,851,001 |
| Feb 12, 2026 | 9.76 | 10.39 | 9.46 | 9.62 | 9.62 | 0.10% | 3,472,474 |
| Feb 11, 2026 | 10.00 | 10.48 | 9.12 | 9.61 | 9.61 | -1.13% | 1,762,028 |
| Feb 10, 2026 | 9.54 | 9.91 | 8.87 | 9.72 | 9.72 | 2.10% | 2,030,813 |
| Feb 9, 2026 | 9.50 | 10.30 | 9.50 | 9.52 | 9.52 | 0.21% | 2,958,177 |
| Feb 6, 2026 | 8.91 | 9.68 | 8.82 | 9.50 | 9.50 | 11.50% | 2,565,213 |
| Feb 5, 2026 | 8.73 | 9.15 | 8.32 | 8.52 | 8.52 | -8.09% | 3,766,333 |
| Feb 4, 2026 | 11.20 | 11.57 | 9.23 | 9.27 | 9.27 | -16.86% | 4,406,662 |
| Feb 3, 2026 | 10.33 | 11.29 | 10.28 | 11.15 | 11.15 | 10.72% | 4,106,215 |
| Feb 2, 2026 | 9.50 | 10.46 | 9.42 | 10.07 | 10.07 | 4.46% | 2,806,029 |
| Jan 30, 2026 | 10.19 | 10.88 | 9.49 | 9.64 | 9.64 | -7.22% | 2,351,503 |
| Jan 29, 2026 | 10.67 | 10.93 | 9.64 | 10.39 | 10.39 | -0.86% | 2,928,623 |
| Jan 28, 2026 | 10.50 | 10.97 | 10.08 | 10.48 | 10.48 | -0.76% | 3,081,983 |
| Jan 27, 2026 | 9.99 | 10.87 | 9.63 | 10.56 | 10.56 | 4.87% | 4,417,651 |
| Jan 26, 2026 | 9.32 | 10.14 | 9.00 | 10.07 | 10.07 | 6.56% | 4,184,590 |
| Jan 23, 2026 | 9.00 | 9.63 | 8.57 | 9.45 | 9.45 | 7.14% | 3,121,452 |
| Jan 22, 2026 | 8.37 | 9.07 | 8.23 | 8.82 | 8.82 | 7.17% | 2,890,015 |
| Jan 21, 2026 | 8.36 | 8.45 | 7.64 | 8.23 | 8.23 | -0.60% | 2,370,912 |
| Jan 20, 2026 | 7.96 | 8.77 | 7.80 | 8.28 | 8.28 | -1.66% | 3,123,885 |
| Jan 16, 2026 | 8.45 | 8.83 | 8.26 | 8.42 | 8.42 | 1.32% | 2,797,657 |
| Jan 15, 2026 | 8.40 | 8.58 | 8.09 | 8.31 | 8.31 | 1.09% | 2,446,945 |
| Jan 14, 2026 | 8.37 | 8.46 | 7.80 | 8.22 | 8.22 | -3.18% | 2,389,134 |
| Jan 13, 2026 | 8.21 | 8.58 | 8.03 | 8.49 | 8.49 | 3.28% | 2,949,285 |
| Jan 12, 2026 | 7.95 | 8.48 | 7.50 | 8.22 | 8.22 | 3.40% | 4,073,681 |
| Jan 9, 2026 | 7.65 | 8.01 | 7.13 | 7.95 | 7.95 | 4.19% | 5,024,751 |
| Jan 8, 2026 | 6.17 | 7.73 | 5.92 | 7.63 | 7.63 | 28.89% | 10,532,983 |
| Jan 7, 2026 | 6.34 | 6.43 | 5.91 | 5.92 | 5.92 | -8.36% | 2,131,288 |
| Jan 6, 2026 | 6.52 | 6.59 | 6.38 | 6.46 | 6.46 | -1.22% | 2,132,977 |
| Jan 5, 2026 | 6.37 | 6.63 | 5.99 | 6.54 | 6.54 | 2.99% | 3,414,051 |
| Jan 2, 2026 | 6.50 | 6.53 | 6.12 | 6.35 | 6.35 | 0.16% | 2,230,523 |
| Dec 31, 2025 | 6.24 | 6.48 | 6.17 | 6.34 | 6.34 | 1.12% | 1,965,637 |
| Dec 30, 2025 | 5.60 | 6.42 | 5.58 | 6.27 | 6.27 | 13.18% | 4,337,540 |
| Dec 29, 2025 | 5.15 | 5.56 | 5.11 | 5.54 | 5.54 | 5.52% | 1,561,780 |
| Dec 26, 2025 | 5.33 | 5.35 | 5.04 | 5.25 | 5.25 | -1.87% | 1,429,975 |
| Dec 24, 2025 | 4.91 | 5.37 | 4.86 | 5.35 | 5.35 | 8.52% | 1,415,900 |
| Dec 23, 2025 | 4.87 | 5.02 | 4.86 | 4.93 | 4.93 | - | 1,384,951 |
| Dec 22, 2025 | 4.99 | 5.00 | 4.73 | 4.93 | 4.93 | 0.61% | 1,759,666 |
| Dec 19, 2025 | 4.85 | 5.10 | 4.85 | 4.90 | 4.90 | 1.87% | 2,749,886 |
| Dec 18, 2025 | 4.84 | 5.07 | 4.62 | 4.81 | 4.81 | 3.66% | 2,484,337 |
| Dec 17, 2025 | 5.37 | 5.39 | 4.57 | 4.64 | 4.64 | -12.12% | 4,323,411 |
| Dec 16, 2025 | 5.39 | 5.68 | 5.06 | 5.28 | 5.28 | -4.52% | 3,970,830 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.47 | 5.53 | 5.53 | -7.06% | 2,679,284 |
| Dec 12, 2025 | 6.21 | 6.49 | 5.87 | 5.95 | 5.95 | -4.34% | 2,670,057 |
| Dec 11, 2025 | 6.14 | 6.39 | 5.83 | 6.22 | 6.22 | -1.43% | 2,407,404 |
| Dec 10, 2025 | 6.25 | 6.51 | 6.12 | 6.31 | 6.31 | 0.32% | 2,174,130 |
| Dec 9, 2025 | 5.65 | 6.39 | 5.54 | 6.29 | 6.29 | 9.39% | 3,568,837 |
| Dec 8, 2025 | 5.75 | 5.95 | 5.36 | 5.75 | 5.75 | 1.23% | 4,228,543 |
| 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 |