Babcock & Wilcox Enterpri... (BWNB)
NYSE: BWNB
· Real-Time Price · USD
22.40
0.08 (0.36%)
At close: Sep 04, 2025, 3:59 PM
22.40
0.00%
After-hours: Sep 04, 2025, 05:16 PM EDT
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 22.25 | 22.41 | 22.01 | 22.32 | 22.32 | 0.68% | 36,113 |
| Sep 2, 2025 | 22.23 | 22.29 | 21.76 | 22.17 | 22.17 | 0.14% | 36,661 |
| Aug 29, 2025 | 22.02 | 22.50 | 21.75 | 22.14 | 22.14 | -0.09% | 71,321 |
| Aug 28, 2025 | 21.92 | 22.85 | 21.92 | 22.16 | 22.16 | 4.04% | 28,307 |
| Aug 27, 2025 | 21.12 | 22.05 | 20.75 | 21.30 | 21.30 | 8.23% | 93,400 |
| Aug 26, 2025 | 19.42 | 19.90 | 19.40 | 19.68 | 19.68 | 0.15% | 17,200 |
| Aug 25, 2025 | 19.61 | 19.92 | 19.06 | 19.65 | 19.65 | 0.82% | 12,800 |
| Aug 22, 2025 | 19.20 | 19.66 | 19.03 | 19.49 | 19.49 | 1.51% | 19,100 |
| Aug 21, 2025 | 18.88 | 19.20 | 18.88 | 19.20 | 19.20 | 0.05% | 4,711 |
| Aug 20, 2025 | 19.21 | 19.21 | 18.97 | 19.19 | 19.19 | 1.32% | 4,306 |
| Aug 19, 2025 | 19.10 | 19.40 | 18.54 | 18.94 | 18.94 | -1.30% | 15,000 |
| Aug 18, 2025 | 20.18 | 20.18 | 19.18 | 19.19 | 19.19 | -5.00% | 27,900 |
| Aug 15, 2025 | 20.00 | 20.37 | 19.95 | 20.20 | 20.20 | 0.25% | 12,709 |
| Aug 14, 2025 | 19.24 | 20.15 | 19.24 | 20.15 | 20.15 | 3.02% | 17,600 |
| Aug 13, 2025 | 19.30 | 19.61 | 18.79 | 19.56 | 19.56 | 0.46% | 24,800 |
| Aug 12, 2025 | 18.43 | 20.60 | 17.76 | 19.47 | 19.47 | 13.73% | 46,100 |
| Aug 11, 2025 | 17.12 | 17.24 | 16.70 | 17.12 | 17.12 | 0.00% | 10,000 |
| Aug 8, 2025 | 16.95 | 17.34 | 16.85 | 17.12 | 17.12 | 1.12% | 6,000 |
| Aug 7, 2025 | 16.75 | 17.32 | 16.65 | 16.93 | 16.93 | 1.99% | 28,100 |
| Aug 6, 2025 | 16.80 | 16.99 | 16.60 | 16.60 | 16.60 | -1.83% | 6,900 |