Babcock & Wilcox Enterpri... (BWNB)
18.30
-0.32 (-1.72%)
At close: Mar 28, 2025, 10:53 AM
BWNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 19.05 | 19.05 | 18.40 | 18.62 | -0.41 | -2.15% | 20,066 |
| Mar 26, 2025 | 18.50 | 19.05 | 18.50 | 19.03 | 0.49 | 2.64% | 7,103 |
| Mar 25, 2025 | 18.50 | 18.85 | 18.50 | 18.54 | -0.16 | -0.86% | 11,119 |
| Mar 24, 2025 | 18.41 | 18.85 | 18.40 | 18.70 | 0.11 | 0.59% | 11,200 |
| Mar 21, 2025 | 18.90 | 18.95 | 18.55 | 18.59 | -0.36 | -1.90% | 41,629 |
| Mar 20, 2025 | 19.20 | 19.21 | 18.90 | 18.95 | -0.31 | -1.61% | 30,800 |
| Mar 19, 2025 | 19.65 | 19.66 | 19.25 | 19.26 | -0.49 | -2.48% | 45,200 |
| Mar 18, 2025 | 19.70 | 19.80 | 19.70 | 19.75 | -0.05 | -0.25% | 12,900 |
| Mar 17, 2025 | 19.84 | 19.99 | 19.80 | 19.80 | -0.04 | -0.20% | 10,900 |
| Mar 14, 2025 | 19.80 | 20.03 | 19.80 | 19.84 | -0.26 | -1.29% | 13,527 |
| Mar 13, 2025 | 20.00 | 20.32 | 20.00 | 20.10 | -0.24 | -1.18% | 3,637 |
| Mar 12, 2025 | 20.00 | 20.72 | 20.00 | 20.34 | 0.54 | 2.73% | 7,000 |
| Mar 11, 2025 | 19.80 | 20.20 | 19.80 | 19.80 | -0.20 | -1.00% | 9,330 |
| Mar 10, 2025 | 20.17 | 20.47 | 19.80 | 20.00 | 0.05 | 0.25% | 14,338 |
| Mar 7, 2025 | 20.10 | 20.30 | 19.90 | 19.95 | -0.13 | -0.65% | 12,736 |
| Mar 6, 2025 | 20.10 | 20.21 | 20.00 | 20.08 | -0.21 | -1.03% | 9,600 |
| Mar 5, 2025 | 20.59 | 20.65 | 20.00 | 20.29 | -0.20 | -0.98% | 4,500 |
| Mar 4, 2025 | 20.31 | 20.49 | 19.93 | 20.49 | 0.05 | 0.24% | 23,925 |
| Mar 3, 2025 | 20.64 | 20.64 | 20.22 | 20.44 | -0.31 | -1.49% | 7,400 |
| Feb 28, 2025 | 21.40 | 21.72 | 20.75 | 20.75 | -0.87 | -4.02% | 72,700 |
| Feb 27, 2025 | 21.11 | 22.50 | 21.11 | 21.62 | 0.17 | 0.79% | 95,400 |
| Feb 26, 2025 | 20.55 | 21.60 | 20.50 | 21.45 | 0.75 | 3.62% | 19,619 |
| Feb 25, 2025 | 20.21 | 21.02 | 20.21 | 20.70 | -0.01 | -0.05% | 7,700 |
| Feb 24, 2025 | 19.57 | 21.60 | 19.57 | 20.71 | 0.83 | 4.18% | 23,600 |
| Feb 21, 2025 | 20.18 | 20.35 | 19.75 | 19.88 | -0.42 | -2.07% | 20,931 |
| Feb 20, 2025 | 20.60 | 20.75 | 20.25 | 20.30 | -0.65 | -3.10% | 7,800 |
| Feb 19, 2025 | 21.54 | 21.57 | 20.85 | 20.95 | -0.73 | -3.37% | 19,132 |
| Feb 18, 2025 | 21.54 | 21.74 | 21.42 | 21.68 | -0.11 | -0.50% | 6,900 |
| Feb 14, 2025 | 22.00 | 22.00 | 21.50 | 21.79 | -0.02 | -0.09% | 15,400 |
| Feb 13, 2025 | 21.80 | 22.04 | 21.65 | 21.81 | -0.15 | -0.68% | 4,430 |
| Feb 12, 2025 | 21.78 | 22.04 | 21.50 | 21.96 | 0.05 | 0.23% | 6,000 |
| Feb 11, 2025 | 21.80 | 22.17 | 21.77 | 21.91 | 0.07 | 0.32% | 10,200 |
| Feb 10, 2025 | 21.47 | 22.22 | 21.47 | 21.84 | 0.13 | 0.60% | 11,500 |
| Feb 7, 2025 | 21.50 | 22.00 | 21.30 | 21.71 | 0.21 | 0.98% | 8,700 |
| Feb 6, 2025 | 21.33 | 21.96 | 21.09 | 21.50 | -0.16 | -0.74% | 17,337 |
| Feb 5, 2025 | 21.27 | 21.70 | 21.26 | 21.66 | 0.46 | 2.17% | 5,600 |
| Feb 4, 2025 | 20.86 | 21.75 | 20.86 | 21.20 | 0.34 | 1.63% | 11,100 |
| Feb 3, 2025 | 20.30 | 21.00 | 20.30 | 20.86 | 0.50 | 2.46% | 10,100 |
| Jan 31, 2025 | 20.37 | 20.46 | 20.19 | 20.36 | -0.17 | -0.83% | 6,500 |
| Jan 30, 2025 | 20.21 | 20.82 | 20.05 | 20.53 | 0.48 | 2.39% | 18,425 |
| Jan 29, 2025 | 20.07 | 20.40 | 19.87 | 20.05 | 0.04 | 0.20% | 8,706 |
| Jan 28, 2025 | 19.85 | 20.29 | 19.85 | 20.01 | 0.16 | 0.81% | 5,300 |
| Jan 27, 2025 | 19.75 | 20.50 | 19.75 | 19.85 | -0.16 | -0.80% | 38,334 |
| Jan 24, 2025 | 19.61 | 20.57 | 19.40 | 20.01 | 0.66 | 3.41% | 14,200 |
| Jan 23, 2025 | 19.62 | 19.77 | 19.35 | 19.35 | -0.40 | -2.03% | 24,200 |
| Jan 22, 2025 | 20.40 | 20.40 | 19.75 | 19.75 | -0.90 | -4.36% | 22,700 |
| Jan 21, 2025 | 20.85 | 21.04 | 20.29 | 20.65 | -0.20 | -0.96% | 6,847 |
| Jan 17, 2025 | 21.00 | 21.00 | 20.85 | 20.85 | -0.18 | -0.86% | 3,900 |
| Jan 16, 2025 | 20.70 | 21.24 | 20.70 | 21.03 | 0.18 | 0.86% | 6,516 |
| Jan 15, 2025 | 20.65 | 20.87 | 20.65 | 20.85 | 0.45 | 2.21% | 7,300 |