Skip to main content
Babcock & Wilcox Enterprises, Inc. (BWNB)
NYSE: BWNB · Real-Time Price · USD · Preferred Stock
25.00
-0.02 (-0.08%)
At close: Mar 9, 2026, 4:00 PM EDT
24.98
-0.02 (-0.08%)
After-hours: Mar 9, 2026, 7:00 PM EDT

BWNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.0025.0524.9825.0025.00-0.08%8,475
Mar 6, 202625.0025.0525.0025.0225.020.12%5,893
Mar 5, 202625.0025.0224.9524.9924.99-0.08%102,936
Mar 4, 202625.0025.0624.9525.0125.010.04%4,662
Mar 3, 202624.9925.0024.8525.0025.00-5,558
Mar 2, 202624.9625.0524.9525.0025.000.12%6,755
Feb 27, 202624.9525.0524.9024.9724.97-0.12%41,314
Feb 26, 202624.9725.0024.8525.0025.000.12%5,376
Feb 25, 202624.9725.0024.9424.9724.97-4,590
Feb 24, 202624.9524.9924.9524.9724.970.08%3,478
Feb 23, 202624.9224.9724.8924.9524.950.12%13,354
Feb 20, 202624.7624.9324.7624.9224.920.16%2,786
Feb 19, 202624.8024.9524.7524.8824.880.12%1,198
Feb 18, 202624.8624.9524.7124.8524.85-0.16%5,150
Feb 17, 202625.0025.0024.8224.8924.890.36%15,533
Feb 13, 202624.8524.9424.7524.8024.80-0.20%4,429
Feb 12, 202624.8024.9524.8024.8524.850.20%1,083
Feb 11, 202624.7624.9024.7524.8024.800.04%10,300
Feb 10, 202624.7924.9424.7524.7924.79-0.12%4,327
Feb 9, 202624.7024.9024.5624.8224.820.73%14,055
Feb 6, 202624.5824.6424.5824.6424.640.24%7,777
Feb 5, 202624.5824.6824.5824.5824.58-6,565
Feb 4, 202624.7024.7424.5624.5824.580.16%8,909
Feb 3, 202624.7524.7524.5324.5424.54-0.49%11,554
Feb 2, 202624.7725.0024.6624.6624.66-0.96%21,396
Jan 30, 202624.6824.9524.6824.9024.900.40%6,307
Jan 29, 202624.9624.9624.6124.8024.80-11,854
Jan 28, 202624.8524.9024.4524.8024.80-0.31%11,842
Jan 27, 202625.1025.1024.8524.8824.88-0.17%2,849
Jan 26, 202625.0025.0024.9024.9224.92-0.32%2,502
Jan 23, 202625.0025.0724.9725.0025.00-0.20%5,693
Jan 22, 202625.0025.0724.9425.0525.050.20%6,521
Jan 21, 202625.0025.0624.9425.0025.00-6,829
Jan 20, 202625.0025.1324.9425.0025.00-44,566
Jan 16, 202625.0125.0824.9025.0025.00-14,999
Jan 15, 202624.9225.0424.9025.0025.00-14,300
Jan 14, 202624.8925.1424.8925.0025.00-141,695
Jan 13, 202624.5025.4024.5025.0025.001.87%145,362
Jan 12, 202624.5524.5824.4124.5424.54-0.41%10,747
Jan 9, 202624.6524.6724.6024.6424.640.24%6,321
Jan 8, 202624.4524.6524.4524.5824.580.38%11,772
Jan 7, 202624.4724.4924.4724.4924.490.08%967
Jan 6, 202624.4024.5024.4024.4724.470.29%11,340
Jan 5, 202624.4524.4724.4024.4024.40-0.10%13,534
Jan 2, 202624.5024.5024.4024.4324.43-0.71%6,116
Dec 31, 202524.4024.6224.4024.6024.600.61%12,033
Dec 30, 202524.4024.4524.3524.4524.450.66%12,831
Dec 29, 202524.4924.4924.2724.2924.29-0.25%11,291
Dec 26, 202524.4024.5124.2524.3524.35-0.65%7,371
Dec 24, 202524.5324.5324.5024.5124.510.16%1,024
Dec 23, 202524.3624.5124.3624.4724.470.58%5,394
Dec 22, 202524.4124.4124.2324.3324.33-0.21%5,097
Dec 19, 202524.3924.3924.3524.3824.380.33%3,685
Dec 18, 202524.2124.3824.2024.3024.30-0.08%14,853
Dec 17, 202524.3524.3824.2724.3224.32-0.29%6,738
Dec 16, 202524.4024.4924.3124.3924.39-0.25%3,671
Dec 15, 202524.3224.5324.3224.4524.45-0.75%7,570
Dec 12, 202524.6024.7024.6024.6424.230.14%6,874
Dec 11, 202524.6024.7024.5924.6024.19-0.04%7,439
Dec 10, 202524.5224.7124.5224.6124.200.04%13,527
Dec 9, 202524.6224.6524.6024.6024.19-0.20%1,378
Dec 8, 202524.4824.6524.4824.6524.240.20%5,648
Dec 5, 202524.6024.6524.5624.6024.19-4,410
Dec 4, 202524.5824.6524.5024.6024.190.37%22,030
Dec 3, 202524.6024.6024.5024.5124.11-2,394
Dec 2, 202524.5424.6324.4524.5124.110.04%14,373
Dec 1, 202524.3424.5524.3424.5024.100.74%53,589
Nov 28, 202524.4924.5124.3224.3223.92-0.69%314,931
Nov 26, 202524.5024.5824.4224.4924.09-42,131
Nov 25, 202524.5024.6024.4324.4924.09-0.16%41,653
Nov 24, 202524.5024.5724.4324.5324.130.12%25,799
Nov 21, 202524.5224.6024.4024.5024.10-0.12%39,788
Nov 20, 202524.3524.6224.2524.5324.130.66%67,995
Nov 19, 202524.3724.4924.1624.3723.97-0.20%46,913
Nov 18, 202524.5324.6724.4024.4224.02-0.45%40,984
Nov 17, 202524.5524.6424.4924.5324.13-0.08%21,572
Nov 14, 202524.6724.6724.5424.5524.15-0.50%4,445
Nov 13, 202524.7124.7424.6724.6724.27-0.19%8,743
Nov 12, 202524.6024.7424.5524.7224.310.16%27,924
Nov 11, 202524.5624.7424.5224.6824.270.57%29,742
Nov 10, 202524.4024.5424.2524.5424.140.52%24,825
Nov 7, 202524.1024.5024.1024.4124.011.14%21,689
Nov 6, 202524.1524.2324.0524.1423.74-0.21%21,388
Nov 5, 202524.3924.3923.9024.1923.794.04%34,589
Nov 4, 202523.2523.2523.1123.2522.87-10,753
Nov 3, 202523.6923.6923.2523.2522.87-0.26%2,276
Oct 31, 202523.3223.4023.3123.3122.93-0.04%8,531
Oct 30, 202523.4423.5523.3223.3222.94-8,669
Oct 29, 202523.6023.6023.3223.3222.94-0.47%10,675
Oct 28, 202523.6023.6023.0323.4323.04-0.15%8,892
Oct 27, 202523.4323.5523.1923.4723.08-0.15%9,395
Oct 24, 202523.7423.7423.4623.5023.11-0.34%10,178
Oct 23, 202523.6523.8023.3023.5823.19-0.51%7,895
Oct 22, 202523.8123.9423.6623.7023.31-0.92%13,246
Oct 21, 202523.8723.9523.6523.9223.530.32%16,970
Oct 20, 202524.0024.0023.8123.8423.45-0.57%3,929
Oct 17, 202524.0024.0023.8523.9823.580.33%3,351
Oct 16, 202523.9024.0923.7023.9023.510.76%8,989
Oct 15, 202523.4823.9023.4823.7223.331.37%9,092
Oct 14, 202523.3323.4023.2523.4023.011.30%6,958