Skip to main content
Babcock & Wilcox Enterprises, Inc. (BWSN)
NYSE: BWSN · Real-Time Price · USD · Preferred Stock
25.18
0.00 (0.00%)
Dec 4, 2025, 8:00 PM EDT - Market open

BWSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.1725.1825.1725.1825.180.04%2,130
Dec 3, 202525.1725.1725.1725.1725.17-0.04%475
Dec 2, 202525.1525.1925.1525.1825.180.12%3,933
Dec 1, 202525.1525.1525.1525.1525.15-0.04%2,904
Nov 28, 202525.1525.1925.1525.1625.160.04%2,153
Nov 26, 202525.1525.1625.1525.1525.15-0.09%3,199
Nov 25, 202525.1425.1725.1425.1725.170.13%2,975
Nov 24, 202525.1325.1525.1325.1425.14-4,246
Nov 21, 202525.1325.1425.1325.1425.140.04%3,512
Nov 20, 202525.1225.1425.1225.1325.13-0.02%3,656
Nov 19, 202525.1225.1425.1225.1425.140.06%2,922
Nov 18, 202525.1225.1425.1225.1225.12-1,446
Nov 17, 202525.1325.1425.1225.1225.12-4,286
Nov 14, 202525.1125.1425.1125.1225.120.04%1,850
Nov 13, 202525.1125.1125.1125.1125.11-1,797
Nov 12, 202525.1125.1225.1125.1125.110.04%3,029
Nov 11, 202525.1225.1325.1025.1025.10-0.02%980
Nov 10, 202525.0725.1125.0725.1125.110.14%8,760
Nov 7, 202525.0625.1125.0625.0725.070.04%7,066
Nov 6, 202525.0725.1425.0625.0625.060.04%9,810
Nov 5, 202525.0525.1125.0225.0525.050.08%16,486
Nov 4, 202524.9925.0424.9825.0325.03-0.04%2,163
Nov 3, 202525.0425.0424.9525.0425.040.20%8,828
Oct 31, 202524.9925.0624.9724.9924.99-98,839
Oct 30, 202525.0525.0524.9724.9924.99-0.08%5,878
Oct 29, 202524.9925.0224.9225.0125.010.04%14,479
Oct 28, 202524.9925.0024.9625.0025.000.04%13,145
Oct 27, 202524.9924.9924.9724.9924.990.02%6,939
Oct 24, 202524.9925.0024.9024.9924.99-7,143
Oct 23, 202524.9925.1024.9424.9924.99-0.02%6,568
Oct 22, 202524.9925.0024.9624.9924.99-9,756
Oct 21, 202524.9925.0124.9924.9924.990.04%17,035
Oct 20, 202524.9925.0524.9524.9824.98-0.08%40,996
Oct 17, 202525.0325.0624.9525.0025.000.08%17,254
Oct 16, 202524.9925.0124.8524.9824.980.12%18,019
Oct 15, 202524.6025.3024.6024.9524.95-0.36%35,993
Oct 14, 202525.0825.1924.9925.0424.530.08%24,550
Oct 13, 202525.0225.0524.9625.0224.51-4,512
Oct 10, 202525.0425.1224.8025.0224.510.08%40,472
Oct 9, 202525.0625.1425.0025.0024.49-0.24%4,549
Oct 8, 202525.1125.1325.0625.0624.55-5,733
Oct 7, 202525.2025.2025.0025.0624.55-0.48%6,428
Oct 6, 202525.0725.1825.0725.1824.670.44%8,177
Oct 3, 202525.1025.2925.0025.0724.56-0.59%50,042
Oct 2, 202525.2725.4025.0125.2224.71-0.20%23,413
Oct 1, 202525.0025.3625.0025.2724.760.68%6,143
Sep 30, 202525.0025.2325.0025.1024.590.28%12,388
Sep 29, 202525.0025.0525.0025.0324.520.04%4,132
Sep 26, 202525.0225.1225.0025.0224.510.28%4,156
Sep 25, 202525.0125.0624.8124.9524.44-0.31%20,704
Sep 24, 202524.9425.1524.5125.0324.52-0.05%24,573
Sep 23, 202525.0025.0424.5925.0424.53-0.16%5,452
Sep 22, 202524.9425.2024.9425.0824.570.06%3,916
Sep 19, 202525.0225.0725.0225.0724.56-0.23%5,904
Sep 18, 202525.0025.1925.0025.1324.620.30%12,712
Sep 17, 202525.1225.1225.0525.0524.540.12%4,963
Sep 16, 202525.1025.1025.0225.0224.51-0.01%3,755
Sep 15, 202525.1225.1225.0025.0224.510.17%7,851
Sep 12, 202524.9525.1024.9524.9824.47-0.08%1,913
Sep 11, 202525.0025.1225.0025.0024.49-0.08%10,256
Sep 10, 202524.9025.0524.9025.0224.510.08%7,654
Sep 9, 202524.8525.0424.8525.0024.490.32%24,777
Sep 8, 202524.8524.9824.8524.9224.41-19,965
Sep 5, 202524.9024.9424.8024.9224.410.10%26,544
Sep 4, 202524.8324.9924.7424.9024.390.50%44,722
Sep 3, 202524.7324.8124.6524.7724.270.16%26,349
Sep 2, 202524.5524.7324.5524.7324.231.52%48,184
Aug 29, 202524.7724.7724.2224.3623.87-1.14%83,210
Aug 28, 202524.6624.8124.2124.6424.144.41%109,840
Aug 27, 202523.8924.0023.3623.6023.122.30%41,306
Aug 26, 202523.2523.2522.7523.0722.60-0.77%14,774
Aug 25, 202522.8323.2922.8323.2522.781.84%14,101
Aug 22, 202522.1923.0022.1022.8322.373.30%17,043
Aug 21, 202521.8322.1821.7522.1021.651.61%17,386
Aug 20, 202521.9122.1121.7121.7521.31-0.18%47,119
Aug 19, 202522.0422.0421.2721.7921.35-1.45%36,327
Aug 18, 202522.2022.4822.1122.1121.66-0.99%29,938
Aug 15, 202522.1522.5022.0022.3321.881.22%57,680
Aug 14, 202522.0522.5021.7022.0621.610.05%65,281
Aug 13, 202521.9422.4221.8022.0521.600.50%76,124
Aug 12, 202521.9922.2721.6121.9421.508.88%94,252
Aug 11, 202520.0420.2520.0020.1519.740.55%21,222
Aug 8, 202520.3620.4619.9620.0419.63-0.45%17,462
Aug 7, 202520.0020.5420.0020.1319.720.10%16,764
Aug 6, 202520.3520.4820.1120.1119.70-1.90%10,124
Aug 5, 202520.6520.6520.3920.5020.08-0.49%4,558
Aug 4, 202520.3120.6220.2520.6020.181.43%10,796
Aug 1, 202519.9820.4419.9120.3119.902.84%16,510
Jul 31, 202519.3820.2419.3319.7519.350.77%38,289
Jul 30, 202519.5919.6019.4519.6019.200.56%3,828
Jul 29, 202519.6019.6019.3519.4919.09-0.81%6,802
Jul 28, 202519.4119.6619.4019.6519.25-0.71%4,418
Jul 25, 202519.3819.7919.3819.7919.391.77%2,448
Jul 24, 202519.3819.4519.2519.4519.051.01%4,356
Jul 23, 202519.2119.5919.2119.2518.860.21%4,065
Jul 22, 202519.4219.4419.1619.2118.82-0.36%5,453
Jul 21, 202519.0719.4519.0719.2818.89-0.21%4,434
Jul 18, 202519.5319.5319.2619.3218.93-0.41%8,343
Jul 17, 202519.4519.5219.3019.4019.01-0.21%4,938
Jul 16, 202519.7419.7419.4419.4419.05-1.32%7,080