Babcock & Wilcox Enterpri... (BW)
NYSE: BW
· Real-Time Price · USD
2.62
0.61 (30.35%)
At close: Sep 10, 2025, 3:59 PM
2.70
3.18%
Pre-market: Sep 11, 2025, 08:53 AM EDT
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.18 | 2.70 | 2.15 | 2.63 | 2.63 | 30.85% | 6,391,991 |
| 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 |
| Sep 5, 2025 | 2.25 | 2.29 | 2.12 | 2.13 | 2.13 | -2.74% | 1,715,800 |
| Sep 4, 2025 | 2.55 | 2.55 | 1.99 | 2.19 | 2.19 | -13.78% | 5,245,500 |
| Sep 3, 2025 | 2.52 | 2.62 | 2.47 | 2.54 | 2.54 | 4.96% | 2,880,948 |
| Sep 2, 2025 | 2.15 | 2.44 | 2.09 | 2.42 | 2.42 | 8.52% | 2,791,813 |
| Aug 29, 2025 | 2.12 | 2.43 | 2.11 | 2.23 | 2.23 | 8.78% | 5,758,900 |
| Aug 28, 2025 | 1.91 | 2.09 | 1.82 | 2.05 | 2.05 | 11.41% | 3,473,200 |
| Aug 27, 2025 | 1.78 | 1.87 | 1.74 | 1.84 | 1.84 | 7.60% | 2,778,941 |
| Aug 26, 2025 | 1.76 | 1.78 | 1.68 | 1.71 | 1.71 | -2.84% | 713,620 |
| Aug 25, 2025 | 1.70 | 1.83 | 1.65 | 1.76 | 1.76 | 2.33% | 1,295,072 |
| Aug 22, 2025 | 1.62 | 1.76 | 1.62 | 1.72 | 1.72 | 7.50% | 1,672,600 |
| Aug 21, 2025 | 1.47 | 1.62 | 1.46 | 1.60 | 1.60 | 8.11% | 727,300 |
| Aug 20, 2025 | 1.48 | 1.51 | 1.40 | 1.48 | 1.48 | 1.37% | 1,492,605 |
| Aug 19, 2025 | 1.55 | 1.63 | 1.45 | 1.46 | 1.46 | -3.31% | 2,085,533 |
| Aug 18, 2025 | 1.56 | 1.59 | 1.44 | 1.51 | 1.51 | -3.21% | 1,159,718 |
| Aug 15, 2025 | 1.71 | 1.73 | 1.51 | 1.56 | 1.56 | -7.14% | 1,391,718 |
| Aug 14, 2025 | 1.48 | 1.81 | 1.45 | 1.68 | 1.68 | 8.39% | 3,356,749 |
| Aug 13, 2025 | 1.52 | 1.58 | 1.41 | 1.55 | 1.55 | 5.44% | 2,761,540 |