Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Babcock & Wilcox Enterprises, Inc. Common Stock (NY:BW)

18.20 -0.15 (-0.82%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 16, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2026 17.81 18.80 17.75 18.35 2,515,866 +0.49(+2.74%)
Apr 14, 2026 18.50 18.68 17.66 17.86 1,693,639 -0.38(-2.08%)
Apr 13, 2026 17.18 18.33 16.68 18.24 2,655,785 +0.80(+4.59%)
Apr 10, 2026 18.22 18.25 17.26 17.44 2,481,720 -0.58(-3.22%)
Apr 09, 2026 17.01 18.18 17.01 18.02 2,965,637 +0.87(+5.07%)
Apr 08, 2026 18.21 18.39 16.92 17.15 2,566,107 +0.14(+0.82%)
Apr 07, 2026 16.24 17.12 15.63 17.01 3,566,639 +0.26(+1.55%)
Apr 06, 2026 15.95 17.59 15.76 16.75 6,041,817 +1.03(+6.55%)
Apr 02, 2026 14.26 15.93 14.20 15.72 3,139,885 +0.75(+5.01%)
Apr 01, 2026 14.91 15.61 14.69 14.97 2,863,657 +0.28(+1.91%)
Mar 31, 2026 13.81 14.72 13.63 14.69 2,316,972 +1.48(+11.20%)
Mar 30, 2026 14.73 16.00 12.96 13.21 3,588,026 -1.65(-11.10%)
Mar 27, 2026 14.20 14.95 13.94 14.86 2,816,333 +0.40(+2.77%)
Mar 26, 2026 15.15 15.80 14.06 14.46 2,622,293 -1.17(-7.49%)
Mar 25, 2026 14.69 15.65 14.34 15.63 2,922,931 +1.21(+8.39%)
Mar 24, 2026 13.79 14.65 13.49 14.42 4,467,101 +0.34(+2.41%)
Mar 23, 2026 15.23 16.19 13.90 14.08 10,050,829 -1.10(-7.25%)
Mar 20, 2026 15.41 16.24 14.58 15.18 5,350,269 -0.49(-3.13%)
Mar 19, 2026 13.66 15.71 13.35 15.67 4,373,665 +1.50(+10.59%)
Mar 18, 2026 14.95 15.29 13.81 14.17 6,161,931 -0.73(-4.90%)
Mar 17, 2026 12.83 14.93 12.78 14.90 9,670,009 +3.16(+26.92%)
Mar 16, 2026 10.79 11.85 10.51 11.74 8,459,765 +1.23(+11.70%)
Mar 13, 2026 13.01 13.01 10.18 10.51 11,127,070 -2.54(-19.46%)
Mar 12, 2026 14.52 14.62 12.71 13.05 7,331,329 -1.71(-11.59%)
Mar 11, 2026 14.15 14.90 13.83 14.76 3,824,375 +0.72(+5.13%)
Mar 10, 2026 13.94 14.76 13.63 14.04 5,122,654 +0.55(+4.08%)
Mar 09, 2026 12.73 14.16 12.60 13.49 5,253,799 +0.39(+2.98%)
Mar 06, 2026 12.98 14.59 12.84 13.10 8,004,994 -0.19(-1.43%)
Mar 05, 2026 12.01 13.70 11.72 13.29 12,408,328 +1.49(+12.63%)
Mar 04, 2026 9.730 12.03 9.280 11.80 19,010,792 +3.70(+45.68%)
Mar 03, 2026 8.480 8.560 7.950 8.100 3,042,359 -0.90(-10.00%)
Mar 02, 2026 8.530 9.230 8.530 9.000 2,131,413 +0.14(+1.58%)
Feb 27, 2026 8.910 9.130 8.710 8.860 1,228,316 -0.33(-3.59%)
Feb 26, 2026 8.910 9.200 8.500 9.190 1,505,344 +0.06(+0.66%)
Feb 25, 2026 9.390 9.550 9.050 9.130 1,135,638 -0.05(-0.54%)
Feb 24, 2026 8.590 9.280 8.560 9.180 1,371,571 +0.49(+5.64%)
Feb 23, 2026 8.660 8.765 8.210 8.690 2,214,719 -0.03(-0.34%)
Feb 20, 2026 9.300 9.560 8.720 8.720 2,159,550 -0.62(-6.64%)
Feb 19, 2026 9.350 9.620 9.100 9.340 1,328,702 -0.04(-0.43%)
Feb 18, 2026 9.560 10.02 9.320 9.380 1,475,841 -0.14(-1.47%)
Feb 17, 2026 9.560 9.700 9.210 9.520 1,752,798 -0.23(-2.36%)
Feb 13, 2026 9.540 10.34 9.300 9.750 1,897,211 +0.13(+1.35%)
Feb 12, 2026 9.760 10.39 9.460 9.620 3,473,613 +0.01(+0.10%)
Feb 11, 2026 10.00 10.48 9.120 9.610 1,916,541 -0.11(-1.13%)
Feb 10, 2026 9.540 9.910 8.870 9.720 2,045,660 +0.20(+2.10%)
Feb 09, 2026 9.500 10.30 9.500 9.520 2,965,272 +0.02(+0.21%)
Feb 06, 2026 8.910 9.680 8.820 9.500 2,589,014 +0.98(+11.50%)
Feb 05, 2026 8.730 9.150 8.320 8.520 3,774,484 -0.75(-8.09%)
Feb 04, 2026 11.20 11.57 9.230 9.270 4,422,045 -1.88(-16.86%)
Feb 03, 2026 10.33 11.29 10.28 11.15 4,162,088 +1.08(+10.72%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.