Babcock & Wilcox Enterpri... (BWNB)
NYSE: BWNB
· Real-Time Price · USD
22.57
-0.03 (-0.13%)
At close: Sep 24, 2025, 3:54 PM
22.50
-0.29%
After-hours: Sep 24, 2025, 06:27 PM EDT
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 22.42 | 22.67 | 22.41 | 22.50 | 22.50 | -0.44% | 8,068 |
| Sep 23, 2025 | 22.50 | 22.68 | 22.48 | 22.60 | 22.60 | 0.00% | 5,130 |
| Sep 22, 2025 | 22.67 | 22.68 | 22.44 | 22.60 | 22.60 | -0.31% | 4,700 |
| Sep 19, 2025 | 22.71 | 22.86 | 22.45 | 22.67 | 22.67 | 1.07% | 12,329 |
| Sep 18, 2025 | 22.46 | 22.97 | 22.21 | 22.43 | 22.43 | -0.13% | 28,001 |
| Sep 17, 2025 | 22.19 | 22.71 | 22.17 | 22.46 | 22.46 | -0.62% | 25,400 |
| Sep 16, 2025 | 22.51 | 23.00 | 22.09 | 22.60 | 22.60 | 0.40% | 22,328 |
| Sep 15, 2025 | 22.28 | 22.86 | 22.05 | 22.51 | 22.51 | -1.01% | 40,400 |
| Sep 12, 2025 | 22.79 | 22.85 | 22.62 | 22.74 | 22.33 | 0.71% | 13,408 |
| Sep 11, 2025 | 22.55 | 22.74 | 22.50 | 22.58 | 22.18 | -0.04% | 26,300 |
| Sep 10, 2025 | 22.40 | 22.76 | 22.28 | 22.59 | 22.19 | 1.44% | 59,900 |
| Sep 9, 2025 | 22.39 | 22.49 | 22.27 | 22.27 | 21.87 | -0.13% | 13,100 |
| Sep 8, 2025 | 22.43 | 22.49 | 22.26 | 22.30 | 21.90 | -0.49% | 21,800 |
| Sep 5, 2025 | 22.53 | 22.77 | 22.40 | 22.41 | 22.01 | 0.04% | 30,300 |
| Sep 4, 2025 | 22.47 | 22.58 | 22.35 | 22.40 | 22.00 | 0.36% | 37,445 |
| Sep 3, 2025 | 22.25 | 22.41 | 22.01 | 22.32 | 21.92 | 0.68% | 36,119 |
| Sep 2, 2025 | 22.23 | 22.29 | 21.76 | 22.17 | 21.77 | 0.14% | 36,661 |
| Aug 29, 2025 | 22.02 | 22.50 | 21.75 | 22.14 | 21.74 | -0.09% | 71,321 |
| Aug 28, 2025 | 21.92 | 22.85 | 21.92 | 22.16 | 21.76 | 4.04% | 28,307 |
| Aug 27, 2025 | 21.12 | 22.05 | 20.75 | 21.30 | 20.92 | 8.23% | 93,400 |