Babcock & Wilcox Enterpri... (BWNB)
NYSE: BWNB
· Real-Time Price · USD
23.88
0.48 (2.05%)
At close: Oct 15, 2025, 3:34 PM
23.72
-0.67%
After-hours: Oct 15, 2025, 05:05 PM EDT
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.33 | 23.40 | 23.25 | 23.40 | 23.40 | 1.30% | 6,957 |
| Oct 13, 2025 | 23.01 | 23.28 | 23.01 | 23.10 | 23.10 | 0.43% | 8,700 |
| Oct 10, 2025 | 23.07 | 23.16 | 22.99 | 23.00 | 23.00 | -0.95% | 11,126 |
| Oct 9, 2025 | 23.12 | 23.22 | 23.07 | 23.22 | 23.22 | 0.43% | 20,311 |
| Oct 8, 2025 | 22.55 | 23.18 | 22.55 | 23.12 | 23.12 | 0.22% | 4,029 |
| Oct 7, 2025 | 23.17 | 23.17 | 23.00 | 23.07 | 23.07 | -0.35% | 21,000 |
| Oct 6, 2025 | 23.34 | 23.34 | 22.92 | 23.15 | 23.15 | -1.03% | 7,700 |
| Oct 3, 2025 | 23.25 | 23.43 | 23.24 | 23.39 | 23.39 | 0.00% | 4,900 |
| Oct 2, 2025 | 23.25 | 23.50 | 23.04 | 23.39 | 23.39 | 2.23% | 15,049 |
| Oct 1, 2025 | 22.93 | 23.00 | 22.72 | 22.88 | 22.88 | 1.06% | 5,330 |
| Sep 30, 2025 | 22.87 | 23.27 | 22.64 | 22.64 | 22.64 | -0.48% | 11,600 |
| Sep 29, 2025 | 22.64 | 22.80 | 22.50 | 22.75 | 22.75 | 1.43% | 13,300 |
| Sep 26, 2025 | 22.63 | 22.63 | 22.43 | 22.43 | 22.43 | -0.09% | 2,612 |
| Sep 25, 2025 | 22.69 | 22.69 | 22.45 | 22.45 | 22.45 | -0.22% | 4,546 |
| Sep 24, 2025 | 22.42 | 22.67 | 22.41 | 22.50 | 22.50 | -0.44% | 8,100 |
| 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 |
Page 1 of 48