Babcock & Wilcox Enterpri... (BWNB)
NYSE: BWNB
· Real-Time Price · USD
20.15
0.59 (3.02%)
At close: Aug 14, 2025, 3:35 PM
20.15
0.00%
After-hours: Aug 14, 2025, 04:04 PM EDT
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.24 | 20.15 | 19.24 | 20.15 | 20.15 | 3.02% | 17,591 |
| 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 |
| Aug 5, 2025 | 16.89 | 17.09 | 16.51 | 16.91 | 16.91 | 1.50% | 13,202 |
| Aug 4, 2025 | 16.40 | 16.90 | 16.40 | 16.66 | 16.66 | 1.90% | 18,600 |
| Aug 1, 2025 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 3.42% | 4,225 |
| Jul 31, 2025 | 15.60 | 16.44 | 15.31 | 15.81 | 15.81 | 1.61% | 28,903 |
| Jul 30, 2025 | 16.05 | 16.05 | 15.56 | 15.56 | 15.56 | -0.32% | 2,100 |
| Jul 29, 2025 | 15.57 | 15.70 | 15.40 | 15.61 | 15.61 | 0.26% | 3,000 |
| Jul 28, 2025 | 15.83 | 15.93 | 15.57 | 15.57 | 15.57 | -0.76% | 8,400 |
| Jul 25, 2025 | 16.00 | 16.00 | 15.56 | 15.69 | 15.69 | -0.95% | 1,400 |
| Jul 24, 2025 | 16.00 | 16.21 | 15.75 | 15.84 | 15.84 | -2.22% | 2,300 |
| Jul 23, 2025 | 16.03 | 16.20 | 15.58 | 16.20 | 16.20 | 2.47% | 1,500 |
| Jul 22, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% | 305 |
| Jul 21, 2025 | 15.47 | 16.20 | 15.47 | 15.75 | 15.75 | 0.64% | 4,401 |
| Jul 18, 2025 | 15.80 | 16.00 | 15.65 | 15.65 | 15.65 | -1.63% | 6,020 |