Babcock & Wilcox Enterpri... (BW)
0.36
-0.05 (-12.85%)
At close: Apr 15, 2025, 3:59 PM
0.37
5.38%
After-hours: Apr 15, 2025, 06:55 PM EDT
Babcock & Wilcox Enterprises Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.32 | 0.32 | 0.45 | 0.45 | 0.31 | 0.31 | 0.41 | 0.41 | 36.67% | 6,442,865 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.31 | 0.31 | 0.24 | 0.24 | 0.30 | 0.30 | -3.23% | 2,784,561 |
| Apr 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.30 | 0.30 | 0.31 | 0.31 | -6.06% | 1,405,000 |
| Apr 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | 0.31 | 0.33 | 0.33 | 6.45% | 1,630,120 |
| Apr 8, 2025 | 0.37 | 0.37 | 0.38 | 0.38 | 0.31 | 0.31 | 0.31 | 0.31 | -13.89% | 1,704,800 |
| Apr 7, 2025 | 0.33 | 0.33 | 0.40 | 0.40 | 0.32 | 0.33 | 0.36 | 0.36 | 9.09% | 2,547,900 |
| Apr 4, 2025 | 0.38 | 0.38 | 0.39 | 0.39 | 0.31 | 0.31 | 0.33 | 0.33 | -17.50% | 3,652,500 |
| Apr 3, 2025 | 0.48 | 0.48 | 0.49 | 0.49 | 0.40 | 0.40 | 0.40 | 0.40 | -18.37% | 3,030,900 |
| Apr 2, 2025 | 0.48 | 0.48 | 0.57 | 0.57 | 0.48 | 0.48 | 0.49 | 0.49 | 6.52% | 3,644,723 |
| Apr 1, 2025 | 0.70 | 0.70 | 0.73 | 0.73 | 0.45 | 0.45 | 0.46 | 0.46 | -31.34% | 4,584,748 |
| Mar 31, 2025 | 0.69 | 0.69 | 0.70 | 0.70 | 0.64 | 0.64 | 0.67 | 0.67 | -5.63% | 1,082,600 |
| Mar 28, 2025 | 0.74 | 0.74 | 0.76 | 0.76 | 0.68 | 0.68 | 0.71 | 0.71 | -4.05% | 1,252,733 |
| Mar 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.73 | 0.73 | 0.74 | 0.74 | -7.50% | 1,591,605 |
| Mar 26, 2025 | 0.83 | 0.83 | 0.85 | 0.85 | 0.78 | 0.78 | 0.80 | 0.80 | -6.98% | 988,431 |
| Mar 25, 2025 | 0.93 | 0.93 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | 0.86 | -5.49% | 316,554 |
| Mar 24, 2025 | 0.88 | 0.88 | 0.92 | 0.92 | 0.88 | 0.88 | 0.91 | 0.91 | 3.41% | 484,900 |
| Mar 21, 2025 | 0.89 | 0.89 | 0.91 | 0.91 | 0.86 | 0.86 | 0.88 | 0.88 | -2.22% | 731,210 |
| Mar 20, 2025 | 0.88 | 0.88 | 0.95 | 0.95 | 0.87 | 0.87 | 0.90 | 0.90 | 0.00% | 718,033 |
| Mar 19, 2025 | 0.82 | 0.82 | 0.92 | 0.92 | 0.82 | 0.82 | 0.90 | 0.90 | 3.45% | 913,026 |
| Mar 18, 2025 | 0.96 | 0.96 | 0.99 | 0.99 | 0.82 | 0.82 | 0.87 | 0.87 | -8.42% | 1,571,200 |
| Mar 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.91 | 0.91 | 0.95 | 0.95 | -2.06% | 1,240,900 |
| Mar 14, 2025 | 0.99 | 0.99 | 1.00 | 1.00 | 0.96 | 0.96 | 0.97 | 0.97 | 1.04% | 479,618 |
| Mar 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.95 | 0.95 | 0.96 | 0.96 | -5.88% | 529,327 |
| Mar 12, 2025 | 1.01 | 1.01 | 1.03 | 1.03 | 0.97 | 0.97 | 1.02 | 1.02 | 3.03% | 567,734 |
| Mar 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.96 | 0.96 | 0.99 | 0.99 | -1.00% | 986,237 |
| Mar 10, 2025 | 1.07 | 1.07 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 847,800 |
| Mar 7, 2025 | 1.02 | 1.02 | 1.10 | 1.10 | 1.01 | 1.01 | 1.09 | 1.09 | 6.86% | 981,444 |
| Mar 6, 2025 | 1.05 | 1.05 | 1.06 | 1.06 | 1.01 | 1.01 | 1.02 | 1.02 | -2.86% | 706,122 |
| Mar 5, 2025 | 1.02 | 1.02 | 1.07 | 1.07 | 1.00 | 1.00 | 1.05 | 1.05 | 5.00% | 661,519 |
| Mar 4, 2025 | 1.03 | 1.03 | 1.04 | 1.04 | 0.97 | 0.97 | 1.00 | 1.00 | -2.91% | 1,161,200 |
| Mar 3, 2025 | 1.09 | 1.09 | 1.10 | 1.10 | 1.00 | 1.00 | 1.03 | 1.03 | -4.63% | 962,486 |
| Feb 28, 2025 | 1.07 | 1.07 | 1.12 | 1.12 | 1.03 | 1.03 | 1.08 | 1.08 | 0.93% | 1,129,963 |
| Feb 27, 2025 | 1.10 | 1.10 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 882,212 |
| Feb 26, 2025 | 1.10 | 1.10 | 1.11 | 1.11 | 1.06 | 1.06 | 1.10 | 1.10 | 0.92% | 703,383 |
| Feb 25, 2025 | 1.10 | 1.10 | 1.11 | 1.11 | 1.02 | 1.02 | 1.09 | 1.09 | 0.00% | 877,314 |
| Feb 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.06 | 1.06 | 1.09 | 1.09 | -5.22% | 988,432 |
| Feb 21, 2025 | 1.19 | 1.19 | 1.21 | 1.21 | 1.14 | 1.14 | 1.15 | 1.15 | -4.17% | 665,600 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.15 | 1.15 | 1.20 | 1.20 | -6.25% | 1,702,947 |
| Feb 19, 2025 | 1.30 | 1.30 | 1.32 | 1.32 | 1.26 | 1.26 | 1.28 | 1.28 | -2.29% | 669,200 |
| Feb 18, 2025 | 1.33 | 1.33 | 1.34 | 1.34 | 1.28 | 1.28 | 1.31 | 1.31 | 1.55% | 679,979 |
| Feb 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.28 | 1.28 | 1.29 | 1.29 | -9.79% | 1,016,400 |
| Feb 13, 2025 | 1.40 | 1.40 | 1.44 | 1.44 | 1.36 | 1.36 | 1.43 | 1.43 | 2.88% | 788,512 |
| Feb 12, 2025 | 1.32 | 1.32 | 1.40 | 1.40 | 1.30 | 1.30 | 1.39 | 1.39 | 2.21% | 648,440 |
| Feb 11, 2025 | 1.37 | 1.37 | 1.40 | 1.40 | 1.35 | 1.35 | 1.36 | 1.36 | -2.16% | 458,402 |
| Feb 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.35 | 1.35 | 1.39 | 1.39 | -0.71% | 503,722 |
| Feb 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38 | 1.38 | 1.40 | 1.40 | -4.11% | 557,749 |
| Feb 6, 2025 | 1.49 | 1.49 | 1.53 | 1.53 | 1.45 | 1.45 | 1.46 | 1.46 | 1.39% | 817,628 |
| Feb 5, 2025 | 1.40 | 1.40 | 1.50 | 1.50 | 1.37 | 1.37 | 1.44 | 1.44 | 3.60% | 1,012,345 |
| Feb 4, 2025 | 1.34 | 1.34 | 1.39 | 1.39 | 1.31 | 1.31 | 1.39 | 1.39 | 3.73% | 467,224 |
| Feb 3, 2025 | 1.27 | 1.27 | 1.39 | 1.39 | 1.27 | 1.27 | 1.34 | 1.34 | -1.47% | 657,900 |