Babcock & Wilcox Enterpri... (BWSN)
NYSE: BWSN
· Real-Time Price · USD
22.11
-0.22 (-0.98%)
At close: Aug 18, 2025, 3:59 PM
22.11
0.00%
After-hours: Aug 18, 2025, 04:04 PM EDT
BWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.20 | 22.48 | 22.11 | 22.11 | 22.11 | -0.99% | 29,937 |
| Aug 15, 2025 | 22.15 | 22.50 | 22.00 | 22.33 | 22.33 | 1.22% | 57,700 |
| Aug 14, 2025 | 22.05 | 22.50 | 21.70 | 22.06 | 22.06 | 0.05% | 65,300 |
| Aug 13, 2025 | 21.94 | 22.42 | 21.80 | 22.05 | 22.05 | 0.50% | 76,124 |
| Aug 12, 2025 | 21.99 | 22.27 | 21.61 | 21.94 | 21.94 | 8.88% | 94,300 |
| Aug 11, 2025 | 20.04 | 20.25 | 20.00 | 20.15 | 20.15 | 0.55% | 21,222 |
| Aug 8, 2025 | 20.36 | 20.46 | 19.96 | 20.04 | 20.04 | -0.45% | 17,500 |
| Aug 7, 2025 | 20.00 | 20.54 | 20.00 | 20.13 | 20.13 | 0.10% | 16,800 |
| Aug 6, 2025 | 20.35 | 20.48 | 20.11 | 20.11 | 20.11 | -1.90% | 10,124 |
| Aug 5, 2025 | 20.65 | 20.65 | 20.39 | 20.50 | 20.50 | -0.49% | 4,558 |
| Aug 4, 2025 | 20.31 | 20.62 | 20.25 | 20.60 | 20.60 | 1.43% | 10,800 |
| Aug 1, 2025 | 19.98 | 20.44 | 19.91 | 20.31 | 20.31 | 2.84% | 16,510 |
| Jul 31, 2025 | 19.38 | 20.24 | 19.33 | 19.75 | 19.75 | 0.77% | 38,300 |
| Jul 30, 2025 | 19.59 | 19.60 | 19.45 | 19.60 | 19.60 | 0.56% | 3,828 |
| Jul 29, 2025 | 19.60 | 19.60 | 19.35 | 19.49 | 19.49 | -0.81% | 6,802 |
| Jul 28, 2025 | 19.41 | 19.66 | 19.40 | 19.65 | 19.65 | -0.71% | 4,418 |
| Jul 25, 2025 | 19.38 | 19.79 | 19.38 | 19.79 | 19.79 | 1.80% | 2,448 |
| Jul 24, 2025 | 19.38 | 19.45 | 19.25 | 19.44 | 19.44 | 0.99% | 4,400 |
| Jul 23, 2025 | 19.21 | 19.59 | 19.21 | 19.25 | 19.25 | 0.21% | 4,100 |
| Jul 22, 2025 | 19.42 | 19.44 | 19.16 | 19.21 | 19.21 | -0.36% | 5,500 |