Babcock & Wilcox Enterpri... (BW)
NYSE: BW
· Real-Time Price · USD
2.85
0.02 (0.71%)
At close: Oct 03, 2025, 3:59 PM
2.80
-1.86%
After-hours: Oct 03, 2025, 07:38 PM EDT
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.83 | 2.96 | 2.74 | 2.86 | 2.86 | 1.06% | 1,967,463 |
| Oct 2, 2025 | 2.79 | 2.92 | 2.71 | 2.83 | 2.83 | 3.28% | 1,561,491 |
| Oct 1, 2025 | 2.88 | 2.96 | 2.70 | 2.74 | 2.74 | -5.52% | 2,041,018 |
| Sep 30, 2025 | 3.17 | 3.24 | 2.84 | 2.90 | 2.90 | -8.81% | 2,273,615 |
| Sep 29, 2025 | 2.97 | 3.31 | 2.91 | 3.18 | 3.18 | 10.42% | 3,111,535 |
| Sep 26, 2025 | 2.85 | 2.95 | 2.64 | 2.88 | 2.88 | 3.97% | 2,247,917 |
| Sep 25, 2025 | 2.99 | 2.99 | 2.76 | 2.77 | 2.77 | -10.65% | 2,424,214 |
| Sep 24, 2025 | 3.23 | 3.34 | 3.06 | 3.10 | 3.10 | -4.02% | 1,545,000 |
| Sep 23, 2025 | 3.53 | 3.54 | 3.12 | 3.23 | 3.23 | -5.28% | 1,461,941 |
| Sep 22, 2025 | 3.21 | 3.55 | 3.02 | 3.41 | 3.41 | 4.28% | 2,626,431 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.17 | 3.27 | 3.27 | -7.10% | 9,407,700 |
| Sep 18, 2025 | 3.19 | 3.55 | 3.10 | 3.52 | 3.52 | 14.29% | 5,221,143 |
| Sep 17, 2025 | 3.18 | 3.25 | 3.03 | 3.08 | 3.08 | -3.75% | 2,706,607 |
| Sep 16, 2025 | 3.00 | 3.34 | 2.91 | 3.20 | 3.20 | 8.47% | 4,555,900 |
| Sep 15, 2025 | 2.80 | 3.04 | 2.73 | 2.95 | 2.95 | 6.12% | 4,143,211 |
| Sep 12, 2025 | 2.48 | 2.88 | 2.44 | 2.78 | 2.78 | 12.55% | 4,116,200 |
| Sep 11, 2025 | 2.63 | 2.74 | 2.38 | 2.47 | 2.47 | -6.08% | 4,303,500 |
| Sep 10, 2025 | 2.18 | 2.70 | 2.15 | 2.63 | 2.63 | 30.85% | 6,414,300 |
| Sep 9, 2025 | 2.16 | 2.18 | 1.97 | 2.01 | 2.01 | -6.94% | 2,539,136 |
| Sep 8, 2025 | 2.17 | 2.31 | 2.14 | 2.16 | 2.16 | 1.41% | 2,171,282 |
Page 1 of 130