Skip to main content
Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
14.45
-0.43 (-2.89%)
At close: Jun 26, 2026, 4:00 PM EDT
14.40
-0.05 (-0.35%)
After-hours: Jun 26, 2026, 7:52 PM EDT

BW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.5014.6013.8614.4514.45-2.89%19,711,161
Jun 25, 202614.8014.9113.9214.8814.883.19%3,576,982
Jun 24, 202615.8215.8214.1514.4214.42-9.31%4,948,111
Jun 23, 202616.6117.2715.8815.9015.90-10.47%2,638,132
Jun 22, 202617.4117.9417.0517.7617.762.19%1,632,484
Jun 18, 202617.4118.1216.8417.3817.381.28%3,466,764
Jun 17, 202616.7918.0416.7917.1617.163.19%2,740,113
Jun 16, 202616.0417.3615.9516.6316.631.84%2,705,543
Jun 15, 202616.5716.9015.9616.3316.331.55%2,426,981
Jun 12, 202615.8416.5215.7716.0816.081.39%2,150,661
Jun 11, 202615.0516.0114.9815.8615.868.33%2,108,356
Jun 10, 202615.1816.1314.6214.6414.64-5.49%2,220,612
Jun 9, 202615.9816.5514.6615.4915.49-2.46%2,583,864
Jun 8, 202616.9717.3915.8715.8815.88-2.93%2,168,757
Jun 5, 202617.9418.3815.9616.3616.36-12.23%2,870,034
Jun 4, 202616.8718.7916.8518.6418.645.43%2,667,325
Jun 3, 202617.8918.2016.8617.6817.68-2.00%2,432,459
Jun 2, 202617.4018.5417.3518.0418.046.06%3,220,527
Jun 1, 202618.3518.7016.9917.0117.01-7.80%4,116,881
May 29, 202619.1319.1817.7718.4518.45-3.81%5,569,786
May 28, 202619.4020.3318.7519.1819.18-1.13%2,807,434
May 27, 202619.6020.0318.6019.4019.40-1.27%3,390,988
May 26, 202619.3919.9918.4219.6519.653.20%4,229,042
May 22, 202620.2620.4318.8819.0419.04-7.30%3,254,094
May 21, 202618.7520.6018.7520.5420.547.15%2,528,499
May 20, 202619.8320.2318.7419.1719.17-2.14%2,395,614
May 19, 202619.7620.6318.3719.5919.59-2.78%4,202,300
May 18, 202621.9721.9719.3320.1520.15-7.78%5,707,721
May 15, 202618.8922.0318.7321.8521.852.97%12,778,710
May 14, 202619.3621.3619.1021.2221.229.66%3,659,293
May 13, 202620.0620.7518.5819.3519.35-2.03%4,756,036
May 12, 202618.4519.8217.6519.7519.754.44%5,019,350
May 11, 202616.7018.9915.5618.9118.9130.06%9,219,679
May 8, 202615.0015.0014.2014.5414.54-2.02%2,546,058
May 7, 202615.6716.0014.4214.8414.84-4.57%2,673,824
May 6, 202615.4715.7114.7415.5515.550.58%2,051,923
May 5, 202615.4015.8014.9215.4615.462.52%2,173,999
May 4, 202614.3515.3913.5815.0815.087.18%4,177,439
May 1, 202615.5015.6014.0614.0714.07-10.15%3,243,270
Apr 30, 202614.8715.8314.5215.6615.665.95%2,263,360
Apr 29, 202614.7914.9314.1314.7814.781.09%1,860,035
Apr 28, 202615.1215.1314.3214.6214.62-5.37%2,128,497
Apr 27, 202614.9716.0414.9715.4515.456.55%3,937,956
Apr 24, 202615.4215.6014.0814.5014.50-7.41%4,161,703
Apr 23, 202616.0216.5614.9515.6615.66-1.57%3,346,759
Apr 22, 202616.5016.9014.6615.9115.91-0.81%4,344,197
Apr 21, 202616.7717.5315.8516.0416.04-3.02%3,058,518
Apr 20, 202618.2018.2216.5116.5416.54-9.91%3,456,170
Apr 17, 202618.2518.7617.5118.3618.36-0.38%2,761,515
Apr 16, 202618.4318.6017.9418.4318.430.44%2,413,901
Apr 15, 202617.8118.8017.7518.3518.352.74%2,516,985
Apr 14, 202618.5018.6817.6617.8617.86-2.08%1,694,335
Apr 13, 202617.1818.3316.6818.2418.244.59%2,660,048
Apr 10, 202618.2218.2517.2617.4417.44-3.22%2,481,720
Apr 9, 202617.0118.1817.0118.0218.025.07%2,970,072
Apr 8, 202618.2118.3916.9217.1517.150.82%2,566,308
Apr 7, 202616.2417.1215.6317.0117.011.55%3,596,845
Apr 6, 202615.9517.5915.7616.7516.756.55%6,046,880
Apr 2, 202614.2615.9314.2015.7215.725.01%3,139,885
Apr 1, 202614.9115.6114.6914.9714.971.91%2,863,753
Mar 31, 202613.8114.7213.6314.6914.6911.20%2,320,021
Mar 30, 202614.7316.0012.9713.2113.21-11.10%3,592,514
Mar 27, 202614.2014.9513.9414.8614.862.77%2,816,333
Mar 26, 202615.1515.8014.0614.4614.46-7.49%2,622,573
Mar 25, 202614.6915.6514.3415.6315.638.39%2,925,348
Mar 24, 202613.7914.6513.4914.4214.422.41%4,479,037
Mar 23, 202615.2316.1913.9014.0814.08-7.25%10,062,696
Mar 20, 202615.4116.2414.5815.1815.18-3.13%5,350,267
Mar 19, 202613.6615.7113.3515.6715.6710.59%4,382,013
Mar 18, 202614.9515.2913.8114.1714.17-4.90%6,164,935
Mar 17, 202612.8314.9312.7814.9014.9026.92%9,681,749
Mar 16, 202610.7911.8510.5111.7411.7411.70%8,482,305
Mar 13, 202613.0113.0110.1810.5110.51-19.46%11,127,069
Mar 12, 202614.5214.6212.7113.0513.05-11.59%7,331,911
Mar 11, 202614.1514.9013.8314.7614.765.13%3,828,748
Mar 10, 202613.9414.7613.6314.0414.044.08%5,130,316
Mar 9, 202612.7314.1612.6013.4913.492.98%5,254,521
Mar 6, 202612.9814.5912.8413.1013.10-1.43%8,004,992
Mar 5, 202612.0113.7011.7213.2913.2912.63%12,420,398
Mar 4, 20269.7312.039.2811.8011.8045.68%19,042,480
Mar 3, 20268.488.567.958.108.10-10.00%3,044,530
Mar 2, 20268.539.238.539.009.001.58%2,131,819
Feb 27, 20268.919.138.718.868.86-3.59%1,228,316
Feb 26, 20268.919.208.509.199.190.66%1,505,700
Feb 25, 20269.399.559.059.139.13-0.54%1,137,925
Feb 24, 20268.599.288.569.189.185.64%1,378,004
Feb 23, 20268.668.778.218.698.69-0.34%2,214,971
Feb 20, 20269.309.568.728.728.72-6.64%2,159,550
Feb 19, 20269.359.629.109.349.34-0.43%1,331,762
Feb 18, 20269.5610.029.329.389.38-1.47%1,475,881
Feb 17, 20269.569.709.219.529.52-2.36%1,753,297
Feb 13, 20269.5410.349.309.759.751.35%1,897,211
Feb 12, 20269.7610.399.469.629.620.10%3,476,773
Feb 11, 202610.0010.489.129.619.61-1.13%1,918,170
Feb 10, 20269.549.918.879.729.722.10%2,056,503
Feb 9, 20269.5010.309.509.529.520.21%2,970,523
Feb 6, 20268.919.688.829.509.5011.50%2,589,014
Feb 5, 20268.739.158.328.528.52-8.09%3,794,380
Feb 4, 202611.2011.579.239.279.27-16.86%4,475,385
Feb 3, 202610.3311.2910.2811.1511.1510.72%4,175,352