Babcock & Wilcox Enterpri... (BWSN)
22.90
0.00 (0.00%)
At close: Mar 05, 2025, 3:59 PM
22.86
-0.17%
After-hours: Mar 05, 2025, 07:00 PM EST
BWSN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 22.70 | 22.95 | 22.40 | 22.86 | -0.04 | -0.17% | 10,402 |
| Mar 4, 2025 | 22.80 | 22.90 | 22.29 | 22.90 | -0.13 | -0.56% | 8,727 |
| Mar 3, 2025 | 23.17 | 23.17 | 22.62 | 23.03 | 0.13 | 0.57% | 5,200 |
| Feb 28, 2025 | 23.30 | 23.38 | 22.75 | 22.90 | -0.22 | -0.95% | 14,300 |
| Feb 27, 2025 | 23.18 | 23.55 | 23.07 | 23.12 | 0.12 | 0.52% | 20,406 |
| Feb 26, 2025 | 22.95 | 23.51 | 22.90 | 23.00 | 0.15 | 0.66% | 9,000 |
| Feb 25, 2025 | 22.65 | 23.15 | 22.57 | 22.85 | 0.15 | 0.66% | 3,823 |
| Feb 24, 2025 | 22.10 | 22.91 | 22.10 | 22.70 | 0.54 | 2.44% | 6,321 |
| Feb 21, 2025 | 22.20 | 22.70 | 22.01 | 22.16 | -0.04 | -0.18% | 7,100 |
| Feb 20, 2025 | 22.78 | 22.78 | 22.00 | 22.20 | -0.30 | -1.33% | 8,900 |
| Feb 19, 2025 | 22.67 | 22.76 | 22.48 | 22.50 | -0.17 | -0.75% | 9,300 |
| Feb 18, 2025 | 23.00 | 23.00 | 22.58 | 22.67 | -0.43 | -1.86% | 6,700 |
| Feb 14, 2025 | 23.25 | 23.25 | 23.10 | 23.10 | -0.15 | -0.65% | 3,600 |
| Feb 13, 2025 | 23.32 | 23.36 | 23.25 | 23.25 | -0.06 | -0.26% | 1,349 |
| Feb 12, 2025 | 23.44 | 23.44 | 23.21 | 23.31 | -0.14 | -0.60% | 3,213 |
| Feb 11, 2025 | 23.37 | 23.53 | 23.17 | 23.45 | -0.05 | -0.21% | 6,230 |
| Feb 10, 2025 | 23.50 | 23.52 | 23.25 | 23.50 | 0.13 | 0.56% | 4,600 |
| Feb 7, 2025 | 23.10 | 23.40 | 23.10 | 23.37 | 0.12 | 0.52% | 2,100 |
| Feb 6, 2025 | 23.59 | 23.59 | 23.24 | 23.25 | -0.14 | -0.60% | 6,011 |
| Feb 5, 2025 | 23.10 | 23.50 | 23.01 | 23.39 | 0.22 | 0.95% | 9,400 |
| Feb 4, 2025 | 22.45 | 23.17 | 22.35 | 23.17 | 0.79 | 3.53% | 5,200 |
| Feb 3, 2025 | 22.02 | 22.46 | 22.00 | 22.38 | 0.43 | 1.96% | 4,908 |
| Jan 31, 2025 | 22.37 | 22.58 | 21.95 | 21.95 | -0.07 | -0.32% | 7,300 |
| Jan 30, 2025 | 22.00 | 22.39 | 22.00 | 22.02 | 0.02 | 0.09% | 6,800 |
| Jan 29, 2025 | 21.90 | 22.15 | 21.75 | 22.00 | 0.06 | 0.27% | 3,930 |
| Jan 28, 2025 | 22.06 | 22.25 | 21.75 | 21.94 | -0.22 | -0.99% | 8,541 |
| Jan 27, 2025 | 22.53 | 22.53 | 22.10 | 22.16 | -0.19 | -0.85% | 2,908 |
| Jan 24, 2025 | 22.35 | 22.55 | 22.06 | 22.35 | 0.07 | 0.31% | 2,400 |
| Jan 23, 2025 | 22.43 | 22.49 | 22.00 | 22.28 | -0.01 | -0.04% | 7,300 |
| Jan 22, 2025 | 22.27 | 22.47 | 22.05 | 22.29 | -0.06 | -0.27% | 13,100 |
| Jan 21, 2025 | 22.48 | 22.50 | 22.19 | 22.35 | 0.05 | 0.22% | 4,000 |
| Jan 17, 2025 | 22.30 | 22.49 | 22.16 | 22.30 | -0.25 | -1.11% | 3,125 |
| Jan 16, 2025 | 22.35 | 22.55 | 22.22 | 22.55 | 0.25 | 1.12% | 4,223 |
| Jan 15, 2025 | 22.07 | 22.41 | 22.00 | 22.30 | -0.16 | -0.71% | 9,300 |
| Jan 14, 2025 | 22.65 | 22.65 | 22.46 | 22.46 | -0.19 | -0.84% | 2,025 |
| Jan 13, 2025 | 22.50 | 22.93 | 22.18 | 22.65 | 0.10 | 0.44% | 6,600 |
| Jan 10, 2025 | 22.50 | 22.60 | 22.30 | 22.55 | 0.09 | 0.40% | 6,300 |
| Jan 8, 2025 | 22.30 | 22.46 | 22.14 | 22.46 | 0.22 | 0.99% | 6,132 |
| Jan 7, 2025 | 22.73 | 22.77 | 22.14 | 22.24 | -0.31 | -1.37% | 8,041 |
| Jan 6, 2025 | 22.56 | 22.64 | 22.36 | 22.55 | 0.01 | 0.04% | 4,831 |
| Jan 3, 2025 | 22.44 | 22.64 | 22.17 | 22.54 | 0.12 | 0.54% | 8,333 |
| Jan 2, 2025 | 22.33 | 22.43 | 22.10 | 22.42 | 0.32 | 1.45% | 4,911 |
| Dec 31, 2024 | 22.05 | 22.22 | 22.05 | 22.10 | -0.05 | -0.23% | 92,826 |
| Dec 30, 2024 | 22.30 | 22.37 | 22.10 | 22.15 | -0.25 | -1.12% | 19,700 |
| Dec 27, 2024 | 22.60 | 22.64 | 22.40 | 22.40 | -0.30 | -1.32% | 10,100 |
| Dec 26, 2024 | 23.30 | 23.30 | 22.70 | 22.70 | -0.24 | -1.05% | 2,327 |
| Dec 24, 2024 | 22.90 | 22.95 | 22.82 | 22.94 | 0.14 | 0.61% | 3,300 |
| Dec 23, 2024 | 23.12 | 23.12 | 22.80 | 22.80 | -0.09 | -0.39% | 2,800 |
| Dec 20, 2024 | 22.87 | 23.44 | 22.80 | 22.89 | -0.12 | -0.52% | 5,113 |
| Dec 19, 2024 | 23.02 | 23.10 | 23.00 | 23.01 | -0.21 | -0.90% | 11,000 |