Indicators

Markets:

News

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

7.645 +0.015 (+0.20%)

Streaming Delayed Price Updated: 12:55 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	6.170	7.730	5.920	7.630	10,563,245	+1.71(+28.89%)
Jan 07, 2026	6.340	6.430	5.910	5.920	2,149,093	-0.54(-8.36%)
Jan 06, 2026	6.520	6.590	6.380	6.460	2,135,485	-0.08(-1.22%)
Jan 05, 2026	6.370	6.625	5.991	6.540	3,414,048	+0.19(+2.99%)
Jan 02, 2026	6.500	6.530	6.120	6.350	2,230,793	+0.01(+0.16%)
Dec 31, 2025	6.240	6.480	6.170	6.340	2,006,969	+0.07(+1.12%)
Dec 30, 2025	5.600	6.420	5.580	6.270	4,462,315	+0.73(+13.18%)
Dec 29, 2025	5.150	5.560	5.110	5.540	1,628,070	+0.29(+5.52%)
Dec 26, 2025	5.330	5.350	5.040	5.250	1,471,133	-0.10(-1.87%)
Dec 24, 2025	4.910	5.370	4.860	5.350	1,487,167	+0.42(+8.52%)
Dec 23, 2025	4.870	5.020	4.855	4.930	1,560,779	+0.00(+0.00%)
Dec 22, 2025	4.990	5.000	4.730	4.930	1,847,490	+0.03(+0.61%)
Dec 19, 2025	4.850	5.100	4.850	4.900	2,778,351	+0.09(+1.87%)
Dec 18, 2025	4.840	5.070	4.615	4.810	2,484,337	+0.17(+3.66%)
Dec 17, 2025	5.370	5.390	4.570	4.640	4,343,242	-0.64(-12.12%)
Dec 16, 2025	5.390	5.680	5.060	5.280	4,005,561	-0.25(-4.52%)
Dec 15, 2025	5.950	6.000	5.470	5.530	2,690,744	-0.42(-7.06%)
Dec 12, 2025	6.210	6.490	5.865	5.950	2,671,582	-0.27(-4.34%)
Dec 11, 2025	6.140	6.385	5.830	6.220	2,846,628	-0.09(-1.43%)
Dec 10, 2025	6.250	6.510	6.124	6.310	2,174,560	+0.02(+0.32%)
Dec 09, 2025	5.650	6.390	5.540	6.290	3,583,111	+0.54(+9.39%)
Dec 08, 2025	5.750	5.950	5.360	5.750	4,229,816	+0.07(+1.23%)
Dec 05, 2025	6.690	6.770	5.670	5.680	4,434,391	-1.07(-15.85%)
Dec 04, 2025	6.430	6.919	6.370	6.750	3,913,947	+0.32(+4.98%)
Dec 03, 2025	6.320	6.590	6.070	6.430	3,124,554	+0.18(+2.88%)
Dec 02, 2025	6.230	6.520	6.000	6.250	4,152,753	+0.13(+2.12%)
Dec 01, 2025	6.030	6.150	5.660	6.120	2,775,764	-0.13(-2.08%)
Nov 28, 2025	6.340	6.390	6.150	6.250	1,188,959	-0.01(-0.16%)
Nov 26, 2025	6.010	6.400	5.730	6.260	3,024,201	+0.37(+6.28%)
Nov 25, 2025	5.780	5.900	5.350	5.890	2,489,943	+0.02(+0.34%)
Nov 24, 2025	5.730	6.210	5.730	5.870	3,138,789	+0.07(+1.21%)
Nov 21, 2025	5.930	5.990	5.310	5.800	4,146,340	-0.28(-4.61%)
Nov 20, 2025	6.900	7.550	6.010	6.080	6,068,497	-0.50(-7.60%)
Nov 19, 2025	6.690	6.830	6.360	6.580	2,338,484	-0.07(-1.05%)
Nov 18, 2025	6.250	6.840	6.051	6.650	3,961,693	+0.24(+3.74%)
Nov 17, 2025	6.520	6.750	6.215	6.410	3,342,415	-0.26(-3.90%)
Nov 14, 2025	5.890	6.780	5.760	6.670	4,858,264	+0.17(+2.62%)
Nov 13, 2025	7.020	7.048	6.370	6.500	5,733,568	-0.50(-7.14%)
Nov 12, 2025	7.000	7.770	6.830	7.000	6,851,374	+0.16(+2.34%)
Nov 11, 2025	6.720	7.240	6.615	6.840	7,357,776	-0.06(-0.87%)
Nov 10, 2025	5.900	7.150	5.860	6.900	15,607,380	+1.29(+22.99%)
Nov 07, 2025	5.130	5.645	4.650	5.610	6,024,702	+0.46(+8.93%)
Nov 06, 2025	5.100	5.570	4.830	5.150	19,528,662	+0.35(+7.29%)
Nov 05, 2025	4.800	5.550	4.740	4.800	29,049,868	+1.06(+28.34%)
Nov 04, 2025	3.670	4.120	3.630	3.740	4,315,003	-0.18(-4.59%)

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.