Babcock & Wilcox Enterpri... (BWNB)
NYSE: BWNB
· Real-Time Price · USD
23.38
-0.01 (-0.04%)
At close: Oct 03, 2025, 3:40 PM
23.39
0.04%
After-hours: Oct 03, 2025, 06:21 PM EDT
BWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.25 | 23.43 | 23.24 | 23.39 | 23.38 | 0.00% | 4,879 |
| Oct 2, 2025 | 23.25 | 23.50 | 23.04 | 23.39 | 23.39 | 2.23% | 15,049 |
| Oct 1, 2025 | 22.93 | 23.00 | 22.72 | 22.88 | 22.88 | 1.06% | 5,330 |
| Sep 30, 2025 | 22.87 | 23.27 | 22.64 | 22.64 | 22.64 | -0.48% | 11,600 |
| Sep 29, 2025 | 22.64 | 22.80 | 22.50 | 22.75 | 22.75 | 1.43% | 13,300 |
| Sep 26, 2025 | 22.63 | 22.63 | 22.43 | 22.43 | 22.43 | -0.09% | 2,612 |
| Sep 25, 2025 | 22.69 | 22.69 | 22.45 | 22.45 | 22.45 | -0.22% | 4,546 |
| Sep 24, 2025 | 22.42 | 22.67 | 22.41 | 22.50 | 22.50 | -0.44% | 8,100 |
| Sep 23, 2025 | 22.50 | 22.68 | 22.48 | 22.60 | 22.60 | 0.00% | 5,130 |
| Sep 22, 2025 | 22.67 | 22.68 | 22.44 | 22.60 | 22.60 | -0.31% | 4,700 |
| Sep 19, 2025 | 22.71 | 22.86 | 22.45 | 22.67 | 22.67 | 1.07% | 12,329 |
| Sep 18, 2025 | 22.46 | 22.97 | 22.21 | 22.43 | 22.43 | -0.13% | 28,001 |
| Sep 17, 2025 | 22.19 | 22.71 | 22.17 | 22.46 | 22.46 | -0.62% | 25,400 |
| Sep 16, 2025 | 22.51 | 23.00 | 22.09 | 22.60 | 22.60 | 0.40% | 22,328 |
| Sep 15, 2025 | 22.28 | 22.86 | 22.05 | 22.51 | 22.51 | -1.01% | 40,400 |
| Sep 12, 2025 | 22.79 | 22.85 | 22.62 | 22.74 | 22.33 | 0.71% | 13,408 |
| Sep 11, 2025 | 22.55 | 22.74 | 22.50 | 22.58 | 22.18 | -0.04% | 26,300 |
| Sep 10, 2025 | 22.40 | 22.76 | 22.28 | 22.59 | 22.19 | 1.44% | 59,900 |
| Sep 9, 2025 | 22.39 | 22.49 | 22.27 | 22.27 | 21.87 | -0.13% | 13,100 |
| Sep 8, 2025 | 22.43 | 22.49 | 22.26 | 22.30 | 21.90 | -0.49% | 21,800 |
Page 1 of 48