Babcock & Wilcox Enterprises, Inc. (BW)
NYSE: BW · Real-Time Price · USD
14.62
-0.83 (-5.37%)
At close: Apr 28, 2026, 4:00 PM EDT
14.47
-0.15 (-1.03%)
After-hours: Apr 28, 2026, 7:57 PM EDT
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.12 | 15.13 | 14.32 | 14.62 | 14.62 | -5.37% | 2,115,539 |
| Apr 27, 2026 | 14.97 | 16.04 | 14.97 | 15.45 | 15.45 | 6.55% | 3,933,677 |
| Apr 24, 2026 | 15.42 | 15.60 | 14.08 | 14.50 | 14.50 | -7.41% | 4,152,964 |
| Apr 23, 2026 | 16.02 | 16.56 | 14.95 | 15.66 | 15.66 | -1.57% | 3,337,582 |
| Apr 22, 2026 | 16.50 | 16.90 | 14.66 | 15.91 | 15.91 | -0.81% | 4,331,970 |
| Apr 21, 2026 | 16.77 | 17.53 | 15.85 | 16.04 | 16.04 | -3.02% | 3,043,304 |
| Apr 20, 2026 | 18.20 | 18.22 | 16.51 | 16.54 | 16.54 | -9.91% | 3,417,648 |
| Apr 17, 2026 | 18.25 | 18.76 | 17.51 | 18.36 | 18.36 | -0.38% | 2,749,313 |
| Apr 16, 2026 | 18.43 | 18.60 | 17.94 | 18.43 | 18.43 | 0.44% | 2,405,367 |
| Apr 15, 2026 | 17.81 | 18.80 | 17.75 | 18.35 | 18.35 | 2.74% | 2,506,768 |
| Apr 14, 2026 | 18.50 | 18.68 | 17.66 | 17.86 | 17.86 | -2.08% | 1,677,364 |
| Apr 13, 2026 | 17.18 | 18.33 | 16.68 | 18.24 | 18.24 | 4.59% | 2,618,425 |
| Apr 10, 2026 | 18.22 | 18.25 | 17.26 | 17.44 | 17.44 | -3.22% | 2,477,075 |
| Apr 9, 2026 | 17.01 | 18.18 | 17.01 | 18.02 | 18.02 | 5.07% | 2,961,010 |
| Apr 8, 2026 | 18.21 | 18.39 | 16.92 | 17.15 | 17.15 | 0.82% | 2,557,989 |
| Apr 7, 2026 | 16.24 | 17.12 | 15.63 | 17.01 | 17.01 | 1.55% | 3,461,612 |
| Apr 6, 2026 | 15.95 | 17.59 | 15.76 | 16.75 | 16.75 | 6.55% | 5,995,884 |
| Apr 2, 2026 | 14.26 | 15.93 | 14.20 | 15.72 | 15.72 | 5.01% | 3,135,327 |
| Apr 1, 2026 | 14.91 | 15.61 | 14.69 | 14.97 | 14.97 | 1.91% | 2,858,996 |
| Mar 31, 2026 | 13.81 | 14.72 | 13.63 | 14.69 | 14.69 | 11.20% | 2,303,860 |
| Mar 30, 2026 | 14.73 | 16.00 | 12.97 | 13.21 | 13.21 | -11.10% | 3,577,975 |
| Mar 27, 2026 | 14.20 | 14.95 | 13.94 | 14.86 | 14.86 | 2.77% | 2,759,667 |
| Mar 26, 2026 | 15.15 | 15.80 | 14.06 | 14.46 | 14.46 | -7.49% | 2,585,363 |
| Mar 25, 2026 | 14.69 | 15.65 | 14.34 | 15.63 | 15.63 | 8.39% | 2,909,419 |
| Mar 24, 2026 | 13.79 | 14.65 | 13.49 | 14.42 | 14.42 | 2.41% | 4,349,028 |
| Mar 23, 2026 | 15.23 | 16.19 | 13.90 | 14.08 | 14.08 | -7.25% | 9,902,979 |
| Mar 20, 2026 | 15.41 | 16.24 | 14.58 | 15.18 | 15.18 | -3.13% | 5,247,941 |
| Mar 19, 2026 | 13.66 | 15.71 | 13.35 | 15.67 | 15.67 | 10.59% | 4,278,243 |
| Mar 18, 2026 | 14.95 | 15.29 | 13.81 | 14.17 | 14.17 | -4.90% | 6,112,247 |
| Mar 17, 2026 | 12.83 | 14.93 | 12.78 | 14.90 | 14.90 | 26.92% | 9,544,828 |
| Mar 16, 2026 | 10.79 | 11.85 | 10.51 | 11.74 | 11.74 | 11.70% | 8,239,565 |
| Mar 13, 2026 | 13.01 | 13.01 | 10.18 | 10.51 | 10.51 | -19.46% | 11,101,984 |
| Mar 12, 2026 | 14.52 | 14.62 | 12.71 | 13.05 | 13.05 | -11.59% | 7,285,748 |
| Mar 11, 2026 | 14.15 | 14.90 | 13.83 | 14.76 | 14.76 | 5.13% | 3,813,887 |
| Mar 10, 2026 | 13.94 | 14.76 | 13.63 | 14.04 | 14.04 | 4.08% | 5,112,519 |
| Mar 9, 2026 | 12.73 | 14.16 | 12.60 | 13.49 | 13.49 | 2.98% | 5,242,509 |
| Mar 6, 2026 | 12.98 | 14.59 | 12.84 | 13.10 | 13.10 | -1.43% | 7,976,082 |
| Mar 5, 2026 | 12.01 | 13.70 | 11.72 | 13.29 | 13.29 | 12.63% | 12,176,214 |
| Mar 4, 2026 | 9.73 | 12.03 | 9.28 | 11.80 | 11.80 | 45.68% | 18,719,516 |
| Mar 3, 2026 | 8.48 | 8.56 | 7.95 | 8.10 | 8.10 | -10.00% | 3,039,942 |
| Mar 2, 2026 | 8.53 | 9.23 | 8.53 | 9.00 | 9.00 | 1.58% | 2,066,607 |
| Feb 27, 2026 | 8.91 | 9.13 | 8.71 | 8.86 | 8.86 | -3.59% | 1,228,316 |
| Feb 26, 2026 | 8.91 | 9.20 | 8.50 | 9.19 | 9.19 | 0.66% | 1,505,700 |
| Feb 25, 2026 | 9.39 | 9.55 | 9.05 | 9.13 | 9.13 | -0.54% | 1,137,925 |
| Feb 24, 2026 | 8.59 | 9.28 | 8.56 | 9.18 | 9.18 | 5.64% | 1,378,004 |
| Feb 23, 2026 | 8.66 | 8.77 | 8.21 | 8.69 | 8.69 | -0.34% | 2,214,971 |
| Feb 20, 2026 | 9.30 | 9.56 | 8.72 | 8.72 | 8.72 | -6.64% | 2,159,550 |
| Feb 19, 2026 | 9.35 | 9.62 | 9.10 | 9.34 | 9.34 | -0.43% | 1,331,762 |
| Feb 18, 2026 | 9.56 | 10.02 | 9.32 | 9.38 | 9.38 | -1.47% | 1,475,881 |
| Feb 17, 2026 | 9.56 | 9.70 | 9.21 | 9.52 | 9.52 | -2.36% | 1,753,297 |
| Feb 13, 2026 | 9.54 | 10.34 | 9.30 | 9.75 | 9.75 | 1.35% | 1,897,211 |
| Feb 12, 2026 | 9.76 | 10.39 | 9.46 | 9.62 | 9.62 | 0.10% | 3,476,773 |
| Feb 11, 2026 | 10.00 | 10.48 | 9.12 | 9.61 | 9.61 | -1.13% | 1,918,170 |
| Feb 10, 2026 | 9.54 | 9.91 | 8.87 | 9.72 | 9.72 | 2.10% | 2,056,503 |
| Feb 9, 2026 | 9.50 | 10.30 | 9.50 | 9.52 | 9.52 | 0.21% | 2,970,523 |
| Feb 6, 2026 | 8.91 | 9.68 | 8.82 | 9.50 | 9.50 | 11.50% | 2,589,014 |
| Feb 5, 2026 | 8.73 | 9.15 | 8.32 | 8.52 | 8.52 | -8.09% | 3,794,380 |
| Feb 4, 2026 | 11.20 | 11.57 | 9.23 | 9.27 | 9.27 | -16.86% | 4,475,385 |
| Feb 3, 2026 | 10.33 | 11.29 | 10.28 | 11.15 | 11.15 | 10.72% | 4,175,352 |
| Feb 2, 2026 | 9.50 | 10.46 | 9.42 | 10.07 | 10.07 | 4.46% | 2,830,004 |
| Jan 30, 2026 | 10.19 | 10.88 | 9.49 | 9.64 | 9.64 | -7.22% | 2,367,882 |
| Jan 29, 2026 | 10.67 | 10.93 | 9.64 | 10.39 | 10.39 | -0.86% | 2,939,025 |
| Jan 28, 2026 | 10.50 | 10.97 | 10.08 | 10.48 | 10.48 | -0.76% | 3,108,389 |
| Jan 27, 2026 | 9.99 | 10.87 | 9.63 | 10.56 | 10.56 | 4.87% | 4,441,264 |
| Jan 26, 2026 | 9.32 | 10.14 | 9.00 | 10.07 | 10.07 | 6.56% | 4,212,154 |
| Jan 23, 2026 | 9.00 | 9.63 | 8.57 | 9.45 | 9.45 | 7.14% | 3,151,980 |
| Jan 22, 2026 | 8.37 | 9.07 | 8.23 | 8.82 | 8.82 | 7.17% | 2,914,305 |
| Jan 21, 2026 | 8.36 | 8.45 | 7.64 | 8.23 | 8.23 | -0.60% | 2,404,877 |
| Jan 20, 2026 | 7.96 | 8.77 | 7.80 | 8.28 | 8.28 | -1.66% | 3,152,188 |
| Jan 16, 2026 | 8.45 | 8.83 | 8.26 | 8.42 | 8.42 | 1.32% | 2,821,844 |
| Jan 15, 2026 | 8.40 | 8.58 | 8.09 | 8.31 | 8.31 | 1.09% | 2,518,833 |
| Jan 14, 2026 | 8.37 | 8.46 | 7.80 | 8.22 | 8.22 | -3.18% | 2,398,892 |
| Jan 13, 2026 | 8.21 | 8.58 | 8.03 | 8.49 | 8.49 | 3.28% | 2,987,078 |
| Jan 12, 2026 | 7.95 | 8.48 | 7.50 | 8.22 | 8.22 | 3.40% | 4,098,469 |
| Jan 9, 2026 | 7.65 | 8.01 | 7.13 | 7.95 | 7.95 | 4.19% | 5,027,981 |
| Jan 8, 2026 | 6.17 | 7.73 | 5.92 | 7.63 | 7.63 | 28.89% | 10,571,063 |
| Jan 7, 2026 | 6.34 | 6.43 | 5.91 | 5.92 | 5.92 | -8.36% | 2,155,847 |
| Jan 6, 2026 | 6.52 | 6.59 | 6.38 | 6.46 | 6.46 | -1.22% | 2,136,191 |
| Jan 5, 2026 | 6.37 | 6.63 | 5.99 | 6.54 | 6.54 | 2.99% | 3,414,249 |
| Jan 2, 2026 | 6.50 | 6.53 | 6.12 | 6.35 | 6.35 | 0.16% | 2,230,793 |
| Dec 31, 2025 | 6.24 | 6.48 | 6.17 | 6.34 | 6.34 | 1.12% | 2,006,969 |
| Dec 30, 2025 | 5.60 | 6.42 | 5.58 | 6.27 | 6.27 | 13.18% | 4,464,606 |
| Dec 29, 2025 | 5.15 | 5.56 | 5.11 | 5.54 | 5.54 | 5.52% | 1,629,378 |
| Dec 26, 2025 | 5.33 | 5.35 | 5.04 | 5.25 | 5.25 | -1.87% | 1,471,133 |
| Dec 24, 2025 | 4.91 | 5.37 | 4.86 | 5.35 | 5.35 | 8.52% | 1,487,167 |
| Dec 23, 2025 | 4.87 | 5.02 | 4.86 | 4.93 | 4.93 | - | 1,473,925 |
| Dec 22, 2025 | 4.99 | 5.00 | 4.73 | 4.93 | 4.93 | 0.61% | 1,849,164 |
| Dec 19, 2025 | 4.85 | 5.10 | 4.85 | 4.90 | 4.90 | 1.87% | 2,778,351 |
| Dec 18, 2025 | 4.84 | 5.07 | 4.62 | 4.81 | 4.81 | 3.66% | 2,485,197 |
| Dec 17, 2025 | 5.37 | 5.39 | 4.57 | 4.64 | 4.64 | -12.12% | 4,351,380 |
| Dec 16, 2025 | 5.39 | 5.68 | 5.06 | 5.28 | 5.28 | -4.52% | 4,005,705 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.47 | 5.53 | 5.53 | -7.06% | 2,694,015 |
| Dec 12, 2025 | 6.21 | 6.49 | 5.87 | 5.95 | 5.95 | -4.34% | 2,671,582 |
| Dec 11, 2025 | 6.14 | 6.39 | 5.83 | 6.22 | 6.22 | -1.43% | 2,854,079 |
| Dec 10, 2025 | 6.25 | 6.51 | 6.12 | 6.31 | 6.31 | 0.32% | 2,175,476 |
| Dec 9, 2025 | 5.65 | 6.39 | 5.54 | 6.29 | 6.29 | 9.39% | 3,569,673 |
| Dec 8, 2025 | 5.75 | 5.95 | 5.36 | 5.75 | 5.75 | 1.23% | 4,230,169 |
| Dec 5, 2025 | 6.69 | 6.77 | 5.67 | 5.68 | 5.68 | -15.85% | 4,434,387 |
| Dec 4, 2025 | 6.43 | 6.92 | 6.37 | 6.75 | 6.75 | 4.98% | 3,948,369 |
| Dec 3, 2025 | 6.32 | 6.59 | 6.07 | 6.43 | 6.43 | 2.88% | 3,139,249 |