Babcock & Wilcox Enterprises Inc BW
NYSE · United States · Electronic Technology
$5.73-0.11 (-1.88%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.72 | -2.05% | $5.84 | $5.85 | $5.63 | 1.06M |
| 2026-09-30 | $5.84 | +0.52% | $5.88 | $5.95 | $5.78 | 5.56M |
| 2026-09-29 | $5.81 | +1.04% | $5.91 | $5.95 | $5.72 | 4.16M |
| 2026-09-28 | $5.75 | -8.29% | $6.18 | $6.25 | $5.72 | 5.50M |
| 2026-09-25 | $6.27 | +1.62% | $6.13 | $6.41 | $6.08 | 6.47M |
| 2026-09-24 | $6.17 | -7.08% | $6.51 | $6.51 | $6.01 | 7.43M |
| 2026-09-23 | $6.64 | -9.54% | $7.21 | $7.29 | $6.61 | 6.14M |
| 2026-09-22 | $7.34 | 0.00% | $7.30 | $7.59 | $7.18 | 4.00M |
| 2026-09-21 | $7.34 | -0.27% | $7.57 | $7.60 | $7.29 | 3.18M |
| 2026-09-18 | $7.36 | +0.55% | $7.36 | $7.45 | $7.07 | 6.88M |
| 2026-09-17 | $7.32 | +7.81% | $7.10 | $7.43 | $7.10 | 3.86M |
| 2026-09-16 | $6.79 | -2.72% | $7.14 | $7.25 | $6.67 | 4.22M |
| 2026-09-15 | $6.98 | -0.71% | $7.06 | $7.19 | $6.86 | 3.36M |
| 2026-09-14 | $7.03 | -11.46% | $7.33 | $7.36 | $6.95 | 5.82M |
| 2026-09-11 | $7.94 | +10.74% | $7.51 | $8.05 | $7.44 | 5.67M |
| 2026-09-10 | $7.17 | -3.50% | $7.30 | $7.55 | $7.15 | 2.90M |
| 2026-09-09 | $7.43 | -4.01% | $7.61 | $7.80 | $7.38 | 3.20M |
| 2026-09-08 | $7.74 | +9.01% | $7.35 | $7.92 | $7.26 | 4.56M |
| 2026-09-04 | $7.10 | -0.42% | $7.06 | $7.31 | $7.00 | 3.30M |
| 2026-09-03 | $7.13 | +1.42% | $7.00 | $7.37 | $6.93 | 3.84M |
| 2026-09-02 | $7.03 | +2.78% | $6.88 | $7.15 | $6.75 | 3.95M |
| 2026-09-01 | $6.84 | -9.28% | $7.31 | $7.40 | $6.81 | 7.99M |
| 2026-08-31 | $7.54 | +5.31% | $7.68 | $7.80 | $7.23 | 5.87M |
| 2026-08-28 | $7.16 | -6.77% | $7.60 | $7.64 | $7.11 | 4.46M |
| 2026-08-27 | $7.68 | +1.99% | $7.80 | $7.98 | $7.51 | 3.74M |
| 2026-08-26 | $7.53 | -3.83% | $7.78 | $7.85 | $7.45 | 3.31M |
| 2026-08-25 | $7.83 | +1.82% | $7.92 | $8.08 | $7.79 | 3.78M |
| 2026-08-24 | $7.69 | -7.13% | $8.15 | $8.24 | $7.69 | 5.40M |
| 2026-08-21 | $8.28 | -1.78% | $8.56 | $8.60 | $8.05 | 5.77M |
| 2026-08-20 | $8.43 | -7.46% | $9.05 | $9.05 | $8.30 | 4.50M |
| 2026-08-19 | $9.11 | -0.33% | $9.14 | $9.20 | $8.57 | 4.47M |
| 2026-08-18 | $9.14 | -7.86% | $9.60 | $9.76 | $9.02 | 5.24M |
| 2026-08-17 | $9.92 | -3.60% | $10.35 | $10.47 | $9.78 | 4.51M |
| 2026-08-14 | $10.29 | +10.05% | $9.60 | $10.60 | $9.60 | 7.50M |
| 2026-08-13 | $9.35 | -4.30% | $9.71 | $10.21 | $9.27 | 7.66M |
| 2026-08-12 | $9.77 | +6.31% | $9.42 | $10.20 | $9.27 | 9.98M |
| 2026-08-11 | $9.19 | +3.49% | $11.86 | $12.08 | $9.00 | 20.23M |
| 2026-08-10 | $8.88 | -5.23% | $9.47 | $9.62 | $8.88 | 7.33M |
| 2026-08-07 | $9.37 | -0.11% | $9.68 | $9.93 | $9.07 | 2.26M |
| 2026-08-06 | $9.38 | -1.47% | $9.35 | $9.76 | $9.06 | 1.59M |
| 2026-08-05 | $9.52 | -6.11% | $10.05 | $10.32 | $9.51 | 2.00M |
| 2026-08-04 | $10.14 | +6.51% | $9.88 | $10.38 | $9.77 | 3.06M |
| 2026-08-03 | $9.52 | +2.15% | $9.04 | $9.73 | $8.86 | 3.01M |
| 2026-07-31 | $9.32 | -1.58% | $9.76 | $9.91 | $9.06 | 3.60M |
| 2026-07-30 | $9.47 | +19.27% | $8.41 | $9.66 | $8.35 | 5.28M |
| 2026-07-29 | $7.94 | -10.08% | $8.78 | $8.96 | $7.93 | 3.56M |
| 2026-07-28 | $8.83 | -6.06% | $9.19 | $9.26 | $8.35 | 4.16M |
| 2026-07-27 | $9.40 | -2.29% | $9.71 | $9.93 | $9.05 | 3.06M |
| 2026-07-24 | $9.62 | -12.62% | $10.80 | $10.82 | $9.61 | 3.06M |
| 2026-07-23 | $11.01 | +2.99% | $10.58 | $11.11 | $10.53 | 2.08M |
| 2026-07-22 | $10.69 | -1.57% | $10.53 | $10.94 | $10.53 | 1.84M |
| 2026-07-21 | $10.86 | +5.13% | $10.68 | $10.86 | $10.51 | 1.77M |
| 2026-07-20 | $10.33 | +4.45% | $9.96 | $10.53 | $9.78 | 2.67M |
| 2026-07-17 | $9.89 | -1.40% | $9.78 | $10.03 | $9.45 | 4.82M |
| 2026-07-16 | $10.03 | -7.98% | $10.65 | $10.94 | $9.96 | 4.95M |
| 2026-07-15 | $10.90 | -1.71% | $11.03 | $11.23 | $10.51 | 2.66M |
| 2026-07-14 | $11.09 | +1.46% | $11.28 | $11.31 | $10.84 | 2.73M |
| 2026-07-13 | $10.93 | -6.58% | $12.33 | $12.39 | $10.87 | 3.58M |
| 2026-07-10 | $11.70 | +2.09% | $11.34 | $11.76 | $10.98 | 4.26M |
| 2026-07-09 | $11.46 | +6.41% | $11.10 | $11.62 | $11.02 | 3.90M |
| 2026-07-08 | $10.77 | +0.37% | $10.27 | $10.79 | $10.27 | 3.38M |
| 2026-07-07 | $10.73 | -5.21% | $11.05 | $11.15 | $10.46 | 4.55M |
| 2026-07-06 | $11.32 | -3.58% | $11.65 | $12.06 | $11.24 | 4.11M |
| 2026-07-02 | $11.74 | -7.85% | $12.85 | $12.88 | $11.23 | 5.20M |
| 2026-07-01 | $12.74 | -9.65% | $13.66 | $13.74 | $12.62 | 4.27M |
| 2026-06-30 | $14.10 | -0.07% | $14.45 | $14.64 | $13.96 | 3.20M |
| 2026-06-29 | $14.11 | -2.35% | $14.38 | $14.53 | $13.63 | 3.22M |
| 2026-06-26 | $14.45 | -2.89% | $14.50 | $14.60 | $13.86 | 22.43M |
| 2026-06-25 | $14.88 | +3.19% | $14.80 | $14.91 | $13.92 | 3.58M |
| 2026-06-24 | $14.42 | -9.31% | $15.82 | $15.82 | $14.15 | 4.99M |
| 2026-06-23 | $15.90 | -10.47% | $16.61 | $17.26 | $15.88 | 2.66M |
| 2026-06-22 | $17.76 | +2.19% | $17.41 | $17.94 | $17.05 | 1.64M |
| 2026-06-18 | $17.38 | +1.28% | $17.41 | $18.12 | $16.84 | 3.64M |
| 2026-06-17 | $17.16 | +3.19% | $16.79 | $18.04 | $16.79 | 2.75M |
| 2026-06-16 | $16.63 | +1.84% | $16.04 | $17.36 | $15.95 | 2.71M |
| 2026-06-15 | $16.33 | +1.55% | $16.57 | $16.90 | $15.96 | 2.43M |
| 2026-06-12 | $16.08 | +1.39% | $15.84 | $16.52 | $15.77 | 2.15M |
| 2026-06-11 | $15.86 | +8.33% | $15.05 | $16.01 | $14.98 | 2.11M |
| 2026-06-10 | $14.64 | -5.49% | $15.18 | $16.13 | $14.62 | 2.22M |
| 2026-06-09 | $15.49 | -2.46% | $15.98 | $16.55 | $14.66 | 2.58M |
| 2026-06-08 | $15.88 | -2.93% | $16.97 | $17.39 | $15.86 | 2.17M |
| 2026-06-05 | $16.36 | -12.23% | $17.94 | $18.38 | $15.96 | 2.87M |
| 2026-06-04 | $18.64 | +5.43% | $16.87 | $18.79 | $16.85 | 2.67M |
| 2026-06-03 | $17.68 | -2.00% | $17.89 | $18.20 | $16.86 | 2.43M |
| 2026-06-02 | $18.04 | +6.06% | $17.40 | $18.54 | $17.35 | 3.22M |
| 2026-06-01 | $17.01 | -7.80% | $18.35 | $18.70 | $16.99 | 4.12M |
| 2026-05-29 | $18.45 | -3.81% | $19.13 | $19.18 | $17.77 | 5.57M |
| 2026-05-28 | $19.18 | -1.13% | $19.40 | $20.33 | $18.75 | 2.81M |
| 2026-05-27 | $19.40 | -1.27% | $19.60 | $20.03 | $18.60 | 3.39M |
| 2026-05-26 | $19.65 | +3.20% | $19.39 | $19.99 | $18.42 | 4.22M |