Babcock & Wilcox Enterprises, Inc. BW
4.56 USD -0.30 (-6.17%)
Regular-session close
4.51 -0.05 -1.05%
After hours · Nov 13, 7:37 PM ET
4.23 Day range 4.97
3.10 52-week range 21.85
- YTD
- -28.08%
- 1 year
- -29.85%
BW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.95 | 4.97 | 4.23 | 4.56 | -0.30 | -6.17% | 5,540,740 |
| Nov 12, 2026 | 4.71 | 5.05 | 4.55 | 4.86 | +0.02 | +0.41% | 5,880,500 |
| Nov 11, 2026 | 4.80 | 5.29 | 4.80 | 4.84 | +0.36 | +8.04% | 11,585,500 |
| Nov 10, 2026 | 3.80 | 4.62 | 3.60 | 4.48 | +0.69 | +18.21% | 15,493,200 |
| Nov 9, 2026 | 3.32 | 3.91 | 3.28 | 3.79 | +0.54 | +16.62% | 9,629,900 |
| Nov 6, 2026 | 3.21 | 3.29 | 3.08 | 3.25 | +0.15 | +4.84% | 4,435,000 |
| Nov 5, 2026 | 3.51 | 3.52 | 3.07 | 3.10 | -0.59 | -15.99% | 6,341,400 |
| Nov 4, 2026 | 4.25 | 4.30 | 3.65 | 3.69 | -0.54 | -12.77% | 6,376,700 |
| Nov 3, 2026 | 4.16 | 4.32 | 4.11 | 4.23 | +0.16 | +3.93% | 2,740,600 |
| Nov 2, 2026 | 4.35 | 4.35 | 4.00 | 4.07 | -0.20 | -4.68% | 3,544,000 |
| Oct 30, 2026 | 4.25 | 4.35 | 4.11 | 4.27 | -0.29 | -6.36% | 3,322,600 |
| Oct 29, 2026 | 4.41 | 4.68 | 4.39 | 4.56 | 0.00 | 0.00% | 3,257,600 |
| Oct 28, 2026 | 4.65 | 4.65 | 4.45 | 4.56 | +0.02 | +0.44% | 5,295,200 |
| Oct 27, 2026 | 4.27 | 4.57 | 4.25 | 4.54 | +0.37 | +8.87% | 4,246,700 |
| Oct 26, 2026 | 4.09 | 4.32 | 4.04 | 4.17 | +0.02 | +0.48% | 3,272,700 |
| Oct 23, 2026 | 4.19 | 4.23 | 4.03 | 4.15 | -0.07 | -1.66% | 2,735,900 |
| Oct 22, 2026 | 4.44 | 4.49 | 4.09 | 4.22 | -0.41 | -8.86% | 5,745,800 |
| Oct 21, 2026 | 4.72 | 4.75 | 4.57 | 4.63 | +0.06 | +1.31% | 3,188,500 |
| Oct 20, 2026 | 4.48 | 4.77 | 4.41 | 4.57 | +0.01 | +0.22% | 3,187,900 |
| Oct 19, 2026 | 4.73 | 4.73 | 4.51 | 4.56 | -0.06 | -1.30% | 3,494,700 |
| Oct 16, 2026 | 4.90 | 4.97 | 4.61 | 4.62 | -0.34 | -6.85% | 4,002,700 |
| Oct 15, 2026 | 4.70 | 5.00 | 4.52 | 4.96 | +0.11 | +2.27% | 4,963,000 |
| Oct 14, 2026 | 4.81 | 4.97 | 4.72 | 4.85 | -0.13 | -2.61% | 6,261,500 |
| Oct 13, 2026 | 4.90 | 5.00 | 4.81 | 4.98 | -0.03 | -0.60% | 3,540,200 |
| Oct 12, 2026 | 5.36 | 5.38 | 4.97 | 5.01 | -0.45 | -8.24% | 5,365,700 |
| Oct 9, 2026 | 5.63 | 5.63 | 5.35 | 5.46 | -0.04 | -0.73% | 3,886,300 |
| Oct 8, 2026 | 5.52 | 5.63 | 5.34 | 5.50 | -0.14 | -2.48% | 7,752,000 |
| Oct 7, 2026 | 5.60 | 5.72 | 5.45 | 5.64 | -0.27 | -4.57% | 6,881,100 |
| Oct 6, 2026 | 5.74 | 6.14 | 5.70 | 5.91 | +0.27 | +4.79% | 6,056,200 |
| Oct 5, 2026 | 5.67 | 5.79 | 5.40 | 5.64 | -0.06 | -1.05% | 5,108,400 |
| Oct 2, 2026 | 5.91 | 5.96 | 5.64 | 5.70 | -0.09 | -1.55% | 4,636,700 |
| Oct 1, 2026 | 5.84 | 5.95 | 5.63 | 5.79 | -0.05 | -0.86% | 5,927,600 |
| Sep 30, 2026 | 5.88 | 5.95 | 5.78 | 5.84 | +0.03 | +0.52% | 5,556,000 |
| Sep 29, 2026 | 5.91 | 5.95 | 5.72 | 5.81 | +0.06 | +1.04% | 4,164,000 |
| Sep 28, 2026 | 6.18 | 6.25 | 5.72 | 5.75 | -0.52 | -8.29% | 5,504,800 |
| Sep 25, 2026 | 6.13 | 6.41 | 6.08 | 6.27 | +0.10 | +1.62% | 6,474,400 |
| Sep 24, 2026 | 6.51 | 6.51 | 6.01 | 6.17 | -0.47 | -7.08% | 7,427,800 |
| Sep 23, 2026 | 7.21 | 7.29 | 6.61 | 6.64 | -0.70 | -9.54% | 6,143,900 |
| Sep 22, 2026 | 7.30 | 7.59 | 7.18 | 7.34 | 0.00 | 0.00% | 4,002,700 |
| Sep 21, 2026 | 7.57 | 7.60 | 7.29 | 7.34 | -0.02 | -0.27% | 3,176,000 |
| Sep 18, 2026 | 7.36 | 7.45 | 7.07 | 7.36 | +0.04 | +0.55% | 6,880,200 |
| Sep 17, 2026 | 7.10 | 7.43 | 7.10 | 7.32 | +0.53 | +7.81% | 3,858,900 |
| Sep 16, 2026 | 7.14 | 7.25 | 6.67 | 6.79 | -0.19 | -2.72% | 4,223,800 |
| Sep 15, 2026 | 7.06 | 7.19 | 6.86 | 6.98 | -0.05 | -0.71% | 3,361,500 |
| Sep 14, 2026 | 7.33 | 7.36 | 6.95 | 7.03 | -0.91 | -11.46% | 5,824,700 |
| Sep 11, 2026 | 7.51 | 8.05 | 7.44 | 7.94 | +0.77 | +10.74% | 5,671,800 |
| Sep 10, 2026 | 7.30 | 7.55 | 7.15 | 7.17 | -0.26 | -3.50% | 2,897,200 |
| Sep 9, 2026 | 7.61 | 7.80 | 7.38 | 7.43 | -0.31 | -4.01% | 3,204,500 |
| Sep 8, 2026 | 7.35 | 7.92 | 7.26 | 7.74 | +0.64 | +9.01% | 4,563,900 |
| Sep 4, 2026 | 7.06 | 7.31 | 7.00 | 7.10 | -0.03 | -0.42% | 3,304,000 |
| Sep 3, 2026 | 7.00 | 7.37 | 6.93 | 7.13 | +0.10 | +1.42% | 3,835,100 |
| Sep 2, 2026 | 6.88 | 7.15 | 6.75 | 7.03 | +0.19 | +2.78% | 3,949,500 |
| Sep 1, 2026 | 7.31 | 7.40 | 6.81 | 6.84 | -0.70 | -9.28% | 7,988,300 |
| Aug 31, 2026 | 7.68 | 7.80 | 7.23 | 7.54 | +0.38 | +5.31% | 5,872,500 |
| Aug 28, 2026 | 7.60 | 7.64 | 7.11 | 7.16 | -0.52 | -6.77% | 4,462,100 |
| Aug 27, 2026 | 7.80 | 7.98 | 7.51 | 7.68 | +0.15 | +1.99% | 3,743,700 |
| Aug 26, 2026 | 7.78 | 7.85 | 7.45 | 7.53 | -0.30 | -3.83% | 3,305,800 |
| Aug 25, 2026 | 7.92 | 8.08 | 7.79 | 7.83 | +0.14 | +1.82% | 3,776,100 |
| Aug 24, 2026 | 8.15 | 8.24 | 7.69 | 7.69 | -0.59 | -7.13% | 5,401,600 |
| Aug 21, 2026 | 8.56 | 8.60 | 8.05 | 8.28 | -0.15 | -1.78% | 5,768,600 |
| Aug 20, 2026 | 9.05 | 9.05 | 8.30 | 8.43 | -0.68 | -7.46% | 4,498,800 |
| Aug 19, 2026 | 9.14 | 9.20 | 8.57 | 9.11 | -0.03 | -0.33% | 4,468,700 |
| Aug 18, 2026 | 9.60 | 9.76 | 9.02 | 9.14 | -0.78 | -7.86% | 5,242,000 |
| Aug 17, 2026 | 10.35 | 10.47 | 9.78 | 9.92 | -0.37 | -3.60% | 4,512,000 |
| Aug 14, 2026 | 9.60 | 10.60 | 9.60 | 10.29 | +0.94 | +10.05% | 7,500,300 |
65 days, newest first. Daily bars as drawn on the BW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.