Babcock & Wilcox Enterprises Inc (BW) Historical Stock Data

0.39 ↓0.03 (-6.59%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BW is down -3.05% a day on average. There have been 10 days where Babcock & Wilcox Enterprises Inc closed green and 20 days where BW closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	0.45	0.39	↓$0.06 (-13.20%)	0.38	0.46	1.93M
2025-04-24	0.33	0.42	↑$0.09 (25.78%)	0.33	0.42	2.33M
2025-04-23	0.31	0.32	↑$0.01 (4.58%)	0.31	0.38	2.83M
2025-04-22	0.25	0.28	↑$0.03 (14.00%)	0.24	0.29	3.10M
2025-04-21	0.32	0.26	↓$0.06 (-17.72%)	0.22	0.33	2.93M
2025-04-17	0.33	0.33	↑$0.00 (0.94%)	0.32	0.34	0.97M
2025-04-16	0.35	0.34	↓$0.01 (-3.15%)	0.34	0.35	838.02K
2025-04-15	0.42	0.36	↓$0.06 (-15.31%)	0.35	0.43	2.90M
2025-04-14	0.32	0.41	↑$0.09 (28.93%)	0.31	0.45	6.47M
2025-04-11	0.30	0.30	↓$0.00 (-0.50%)	0.24	0.31	2.78M
2025-04-10	0.36	0.31	↓$0.05 (-13.29%)	0.30	0.36	1.40M
2025-04-09	0.33	0.33	↓$0.01 (-1.67%)	0.31	0.33	1.63M
2025-04-08	0.37	0.31	↓$0.06 (-15.19%)	0.31	0.38	1.69M
2025-04-07	0.33	0.36	↑$0.03 (8.58%)	0.33	0.40	2.55M
2025-04-04	0.38	0.33	↓$0.05 (-13.47%)	0.31	0.39	3.65M
2025-04-03	0.48	0.40	↓$0.08 (-16.40%)	0.40	0.49	3.03M
2025-04-02	0.48	0.49	↑$0.01 (2.09%)	0.48	0.57	3.64M
2025-04-01	0.70	0.46	↓$0.25 (-34.92%)	0.45	0.73	4.58M
2025-03-31	0.69	0.67	↓$0.02 (-2.73%)	0.64	0.70	1.08M
2025-03-28	0.74	0.71	↓$0.03 (-4.19%)	0.68	0.76	1.25M
2025-03-27	0.84	0.74	↓$0.10 (-11.48%)	0.73	0.84	1.59M
2025-03-26	0.83	0.80	↓$0.03 (-3.73%)	0.78	0.85	0.99M
2025-03-25	0.93	0.86	↓$0.07 (-7.37%)	0.86	0.94	316.55K
2025-03-24	0.88	0.91	↑$0.03 (3.63%)	0.88	0.92	484.87K
2025-03-21	0.89	0.88	↓$0.01 (-1.55%)	0.86	0.91	731.21K
2025-03-20	0.88	0.90	↑$0.02 (2.35%)	0.87	0.95	718.03K
2025-03-19	0.82	0.90	↑$0.08 (10.00%)	0.82	0.92	0.91M
2025-03-18	0.96	0.87	↓$0.09 (-9.38%)	0.82	0.99	1.57M
2025-03-17	1.00	0.95	↓$0.05 (-5.00%)	0.91	1.00	1.24M
2025-03-14	0.99	0.97	↓$0.02 (-2.02%)	0.96	1.00	479.61K