Babcock & Wilcox Enterprises, Inc. Common Stock (BW)
0.4707
-0.0167 (-3.43%)
NYSE · Last Trade: Apr 3rd, 10:01 AM EDT
Historical Prices For Babcock & Wilcox Enterprises, Inc. Common Stock (BW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.48 | 0.57 | 0.48 | 0.49 | 3,644,604 | 0.49 |
| 4/01/2025 | 0.70 | 0.73 | 0.45 | 0.46 | 4,581,599 | 0.46 |
| 3/31/2025 | 0.69 | 0.70 | 0.64 | 0.67 | 1,082,233 | 0.67 |
| 3/28/2025 | 0.74 | 0.76 | 0.68 | 0.71 | 1,252,733 | 0.71 |
| 3/27/2025 | 0.84 | 0.84 | 0.73 | 0.74 | 1,591,353 | 0.74 |
| 3/26/2025 | 0.83 | 0.85 | 0.78 | 0.80 | 988,431 | 0.80 |
| 3/25/2025 | 0.93 | 0.94 | 0.86 | 0.86 | 316,399 | 0.86 |
| 3/24/2025 | 0.88 | 0.92 | 0.88 | 0.91 | 484,871 | 0.91 |
| 3/21/2025 | 0.89 | 0.91 | 0.86 | 0.88 | 731,210 | 0.88 |
| 3/20/2025 | 0.88 | 0.95 | 0.87 | 0.90 | 718,033 | 0.90 |
| 3/19/2025 | 0.82 | 0.92 | 0.82 | 0.90 | 913,025 | 0.90 |
| 3/18/2025 | 0.96 | 0.99 | 0.82 | 0.87 | 1,571,070 | 0.87 |
| 3/17/2025 | 1.00 | 1.00 | 0.91 | 0.95 | 1,240,821 | 0.95 |
| 3/14/2025 | 0.99 | 1.00 | 0.96 | 0.97 | 479,618 | 0.97 |
| 3/13/2025 | 1.04 | 1.04 | 0.95 | 0.96 | 529,327 | 0.96 |
| 3/12/2025 | 1.01 | 1.03 | 0.97 | 1.02 | 567,709 | 1.02 |
| 3/11/2025 | 1.03 | 1.03 | 0.96 | 0.99 | 986,233 | 0.99 |
| 3/10/2025 | 1.07 | 1.08 | 1.00 | 1.00 | 840,624 | 1.00 |
| 3/07/2025 | 1.02 | 1.10 | 1.01 | 1.09 | 981,444 | 1.09 |
| 3/06/2025 | 1.05 | 1.06 | 1.01 | 1.02 | 705,812 | 1.02 |
| 3/05/2025 | 1.02 | 1.06 | 1.00 | 1.05 | 661,049 | 1.05 |
| 3/04/2025 | 1.03 | 1.04 | 0.97 | 1.00 | 1,161,163 | 1.00 |
| 3/03/2025 | 1.09 | 1.10 | 1.00 | 1.03 | 962,377 | 1.03 |
| 2/28/2025 | 1.07 | 1.12 | 1.03 | 1.08 | 1,129,963 | 1.08 |
| 2/27/2025 | 1.10 | 1.15 | 1.07 | 1.07 | 882,212 | 1.07 |
| 2/26/2025 | 1.10 | 1.11 | 1.05 | 1.10 | 703,282 | 1.10 |
| 2/25/2025 | 1.10 | 1.11 | 1.02 | 1.09 | 877,206 | 1.09 |
| 2/24/2025 | 1.15 | 1.15 | 1.06 | 1.09 | 988,408 | 1.09 |
| 2/21/2025 | 1.19 | 1.21 | 1.14 | 1.15 | 665,590 | 1.15 |
| 2/20/2025 | 1.30 | 1.30 | 1.15 | 1.20 | 1,699,676 | 1.20 |
| 2/19/2025 | 1.30 | 1.32 | 1.26 | 1.28 | 664,183 | 1.28 |
| 2/18/2025 | 1.33 | 1.34 | 1.28 | 1.31 | 679,865 | 1.31 |
| 2/14/2025 | 1.45 | 1.45 | 1.28 | 1.29 | 1,016,359 | 1.29 |
| 2/13/2025 | 1.40 | 1.44 | 1.36 | 1.43 | 788,512 | 1.43 |
| 2/12/2025 | 1.32 | 1.40 | 1.30 | 1.39 | 648,430 | 1.39 |
| 2/11/2025 | 1.37 | 1.40 | 1.35 | 1.36 | 457,402 | 1.36 |
| 2/10/2025 | 1.42 | 1.42 | 1.35 | 1.39 | 503,709 | 1.39 |
| 2/07/2025 | 1.47 | 1.47 | 1.38 | 1.40 | 557,749 | 1.40 |
| 2/06/2025 | 1.49 | 1.53 | 1.45 | 1.46 | 817,628 | 1.46 |
| 2/05/2025 | 1.40 | 1.50 | 1.37 | 1.44 | 1,011,943 | 1.44 |
| 2/04/2025 | 1.34 | 1.39 | 1.31 | 1.39 | 466,504 | 1.39 |
| 2/03/2025 | 1.27 | 1.39 | 1.27 | 1.34 | 657,885 | 1.34 |
| 1/31/2025 | 1.35 | 1.43 | 1.35 | 1.36 | 647,700 | 1.36 |
| 1/30/2025 | 1.32 | 1.41 | 1.27 | 1.35 | 1,082,149 | 1.35 |
| 1/29/2025 | 1.31 | 1.34 | 1.24 | 1.24 | 939,619 | 1.24 |
| 1/28/2025 | 1.33 | 1.35 | 1.26 | 1.31 | 673,551 | 1.31 |
| 1/27/2025 | 1.44 | 1.44 | 1.26 | 1.30 | 1,418,228 | 1.30 |
| 1/24/2025 | 1.52 | 1.57 | 1.45 | 1.46 | 787,375 | 1.46 |
| 1/23/2025 | 1.50 | 1.56 | 1.50 | 1.53 | 774,937 | 1.53 |
| 1/22/2025 | 1.56 | 1.58 | 1.50 | 1.51 | 627,332 | 1.51 |
| 1/21/2025 | 1.62 | 1.63 | 1.53 | 1.56 | 890,163 | 1.56 |
| 1/17/2025 | 1.65 | 1.67 | 1.59 | 1.61 | 812,582 | 1.61 |
| 1/16/2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1,136,934 | 1.61 |
| 1/15/2025 | 1.54 | 1.59 | 1.47 | 1.56 | 1,761,188 | 1.56 |
| 1/14/2025 | 1.48 | 1.53 | 1.44 | 1.46 | 688,322 | 1.46 |
| 1/13/2025 | 1.57 | 1.57 | 1.44 | 1.44 | 1,351,367 | 1.44 |
| 1/10/2025 | 1.65 | 1.65 | 1.57 | 1.60 | 1,558,119 | 1.60 |
| 1/08/2025 | 1.70 | 1.72 | 1.63 | 1.63 | 1,629,323 | 1.63 |
| 1/07/2025 | 1.82 | 1.83 | 1.73 | 1.74 | 1,441,108 | 1.74 |
| 1/06/2025 | 1.81 | 1.90 | 1.78 | 1.81 | 1,795,920 | 1.81 |
| 1/03/2025 | 1.70 | 1.80 | 1.69 | 1.78 | 1,324,254 | 1.78 |