Babcock & Wilcox Enterpri... (BWSN)
NYSE: BWSN
· Real-Time Price · USD
25.02
0.07 (0.28%)
At close: Sep 26, 2025, 3:40 PM
25.02
0.00%
After-hours: Sep 26, 2025, 05:05 PM EDT
BWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.02 | 25.12 | 25.00 | 25.02 | 25.02 | 0.28% | 4,156 |
| Sep 25, 2025 | 25.01 | 25.06 | 24.81 | 24.95 | 24.95 | -0.32% | 21,108 |
| Sep 24, 2025 | 24.94 | 25.15 | 24.51 | 25.03 | 25.03 | -0.04% | 24,600 |
| Sep 23, 2025 | 25.00 | 25.04 | 24.59 | 25.04 | 25.04 | -0.16% | 5,500 |
| Sep 22, 2025 | 24.94 | 25.20 | 24.94 | 25.08 | 25.08 | 0.04% | 3,916 |
| Sep 19, 2025 | 25.02 | 25.07 | 25.02 | 25.07 | 25.07 | -0.24% | 5,904 |
| Sep 18, 2025 | 25.00 | 25.19 | 25.00 | 25.13 | 25.13 | 0.32% | 12,712 |
| Sep 17, 2025 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | 0.12% | 5,000 |
| Sep 16, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | 0.00% | 3,800 |
| Sep 15, 2025 | 25.12 | 25.12 | 25.00 | 25.02 | 25.02 | 0.16% | 7,900 |
| Sep 12, 2025 | 24.95 | 25.10 | 24.95 | 24.98 | 24.98 | -0.08% | 1,913 |
| Sep 11, 2025 | 25.00 | 25.12 | 25.00 | 25.00 | 25.00 | -0.08% | 10,300 |
| Sep 10, 2025 | 24.90 | 25.05 | 24.90 | 25.02 | 25.02 | 0.08% | 7,700 |
| Sep 9, 2025 | 24.85 | 25.04 | 24.85 | 25.00 | 25.00 | 0.32% | 24,800 |
| Sep 8, 2025 | 24.85 | 24.98 | 24.85 | 24.92 | 24.92 | 0.00% | 20,000 |
| Sep 5, 2025 | 24.90 | 24.94 | 24.80 | 24.92 | 24.92 | 0.08% | 26,544 |
| Sep 4, 2025 | 24.83 | 24.99 | 24.74 | 24.90 | 24.90 | 0.52% | 44,722 |
| Sep 3, 2025 | 24.73 | 24.81 | 24.65 | 24.77 | 24.77 | 0.16% | 26,349 |
| Sep 2, 2025 | 24.55 | 24.73 | 24.55 | 24.73 | 24.73 | 1.52% | 48,200 |
| Aug 29, 2025 | 24.77 | 24.77 | 24.22 | 24.36 | 24.36 | -1.14% | 83,210 |