Babcock & Wilcox Enterprises, Inc. 8.125% Senior Notes due 2026 (NY:BWSN)

20.34 +0.59 (+2.99%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 19.38 20.24 19.33 19.75 38,289 +0.15(+0.77%)
Jul 30, 2025 19.59 19.60 19.45 19.60 3,828 +0.11(+0.56%)
Jul 29, 2025 19.60 19.60 19.35 19.49 6,802 -0.16(-0.81%)
Jul 28, 2025 19.41 19.66 19.40 19.65 4,418 -0.14(-0.71%)
Jul 25, 2025 19.38 19.79 19.38 19.79 2,448 +0.35(+1.77%)
Jul 24, 2025 19.38 19.45 19.25 19.44 4,356 +0.19(+1.01%)
Jul 23, 2025 19.21 19.59 19.21 19.25 4,065 +0.04(+0.21%)
Jul 22, 2025 19.42 19.44 19.16 19.21 5,453 -0.07(-0.36%)
Jul 21, 2025 19.07 19.45 19.07 19.28 4,434 -0.04(-0.21%)
Jul 18, 2025 19.53 19.53 19.26 19.32 8,343 -0.08(-0.41%)
Jul 17, 2025 19.45 19.52 19.30 19.40 4,938 -0.04(-0.21%)
Jul 16, 2025 19.74 19.74 19.44 19.44 7,080 -0.26(-1.32%)
Jul 15, 2025 19.38 19.97 19.38 19.70 13,692 +0.27(+1.38%)
Jul 14, 2025 19.33 19.54 19.25 19.43 17,958 +0.11(+0.55%)
Jul 11, 2025 19.35 19.51 19.32 19.32 6,649 +0.07(+0.35%)
Jul 10, 2025 19.32 19.34 19.17 19.26 19,627 -0.10(-0.50%)
Jul 09, 2025 19.27 19.35 19.21 19.35 8,475 -0.00(-0.01%)
Jul 08, 2025 19.59 19.59 19.36 19.36 3,686 -0.12(-0.64%)
Jul 07, 2025 19.28 19.59 19.28 19.48 27,277 +0.01(+0.05%)
Jul 03, 2025 19.39 19.49 19.25 19.47 9,180 -0.02(-0.10%)
Jul 02, 2025 19.16 19.49 19.16 19.49 9,529 +0.03(+0.15%)
Jul 01, 2025 19.20 19.49 19.20 19.46 14,965 +0.46(+2.41%)
Jun 30, 2025 19.54 19.54 19.00 19.00 55,322 -0.57(-2.89%)
Jun 27, 2025 19.40 19.73 19.32 19.57 33,763 -0.17(-0.84%)
Jun 26, 2025 19.31 19.73 19.31 19.73 21,388 +0.43(+2.22%)
Jun 25, 2025 19.30 19.51 19.25 19.31 12,209 +0.15(+0.76%)
Jun 24, 2025 19.29 19.29 19.05 19.16 6,980 +0.05(+0.26%)
Jun 23, 2025 19.55 19.58 17.84 19.11 17,295 -0.44(-2.25%)
Jun 20, 2025 19.26 19.68 19.26 19.55 19,711 +0.35(+1.83%)
Jun 18, 2025 19.54 19.67 19.11 19.20 12,875 -0.37(-1.89%)
Jun 17, 2025 19.64 19.82 19.50 19.57 42,009 +0.04(+0.20%)
Jun 16, 2025 19.69 19.98 19.38 19.53 28,794 -0.23(-1.18%)
Jun 13, 2025 19.73 19.91 19.49 19.76 7,605 +0.06(+0.30%)
Jun 12, 2025 19.43 20.35 19.43 19.70 43,143 +0.37(+1.91%)
Jun 11, 2025 19.64 19.73 19.07 19.33 23,899 -0.01(-0.05%)
Jun 10, 2025 19.50 19.96 19.25 19.34 71,792 -0.15(-0.75%)
Jun 09, 2025 20.27 21.83 18.78 19.49 256,810 -0.88(-4.31%)
Jun 06, 2025 19.49 20.66 19.49 20.37 76,631 +0.88(+4.50%)
Jun 05, 2025 18.21 20.36 18.03 19.49 172,809 +4.51(+30.12%)
Jun 04, 2025 14.72 15.14 14.20 14.98 12,819 +0.52(+3.57%)
Jun 03, 2025 13.94 14.98 13.35 14.46 112,876 +0.98(+7.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.