Babcock & Wilcox Enterpri... (BW)
NYSE: BW
· Real-Time Price · USD
1.51
-0.04 (-2.89%)
At close: Aug 18, 2025, 3:59 PM
1.51
-0.33%
Pre-market: Aug 19, 2025, 04:16 AM EDT
BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.56 | 1.59 | 1.44 | 1.51 | 1.51 | -3.21% | 1,159,447 |
| Aug 15, 2025 | 1.71 | 1.73 | 1.51 | 1.56 | 1.56 | -7.14% | 1,391,718 |
| Aug 14, 2025 | 1.48 | 1.81 | 1.45 | 1.68 | 1.68 | 8.39% | 3,356,749 |
| Aug 13, 2025 | 1.52 | 1.58 | 1.41 | 1.55 | 1.55 | 5.44% | 2,761,540 |
| Aug 12, 2025 | 1.30 | 1.50 | 1.17 | 1.47 | 1.47 | 15.75% | 3,712,593 |
| Aug 11, 2025 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | -3.79% | 1,880,026 |
| Aug 8, 2025 | 1.34 | 1.44 | 1.27 | 1.32 | 1.32 | 0.76% | 2,029,994 |
| Aug 7, 2025 | 1.22 | 1.44 | 1.22 | 1.31 | 1.31 | 8.26% | 2,494,200 |
| Aug 6, 2025 | 1.22 | 1.25 | 1.14 | 1.21 | 1.21 | 0.00% | 1,285,937 |
| Aug 5, 2025 | 1.14 | 1.25 | 1.10 | 1.21 | 1.21 | 6.14% | 1,457,837 |
| Aug 4, 2025 | 0.96 | 1.20 | 0.93 | 1.14 | 1.14 | 22.58% | 2,495,013 |
| Aug 1, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -4.12% | 938,218 |
| Jul 31, 2025 | 0.93 | 1.01 | 0.91 | 0.97 | 0.97 | 10.23% | 786,600 |
| Jul 30, 2025 | 0.97 | 0.98 | 0.87 | 0.88 | 0.88 | -9.28% | 1,124,619 |
| Jul 29, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -6.73% | 1,345,109 |
| Jul 28, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 0.00% | 491,300 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 549,100 |
| Jul 24, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 656,751 |
| Jul 23, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 3.88% | 1,007,900 |
| Jul 22, 2025 | 1.04 | 1.04 | 0.97 | 1.03 | 1.03 | -0.96% | 1,657,041 |