Babcock & Wilcox Enterprises, Inc. - BW-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.66	19.61	19.61	19.69	19.43	17,365
February 19, 2026	19.64	19.67	19.67	19.76	19.51	12,692
February 18, 2026	19.68	19.64	19.64	19.75	19.4	11,143
February 17, 2026	19.87	19.75	19.75	19.95	19.63	42,578
February 13, 2026	19.81	19.81	19.81	19.96	19.78	11,964
February 12, 2026	19.86	19.77	19.77	19.97	19.77	17,578
February 11, 2026	19.8	19.8	19.8	19.88	19.36	17,678
February 10, 2026	19.59	19.86	19.86	19.86	19.41	12,244
February 09, 2026	19.29	19.56	19.56	19.65	18.87	11,268
February 06, 2026	19.17	19.29	19.29	19.41	18.76	26,909
February 05, 2026	19.43	18.93	18.93	19.65	18.52	48,746
February 04, 2026	19.72	19.52	19.52	19.75	19.3	30,300
February 03, 2026	19.9	19.72	19.72	19.96	19.53	17,750
February 02, 2026	19.68	19.88	19.88	19.9	19.55	7,825
January 30, 2026	19.8	19.58	19.58	19.94	19.41	24,478
January 29, 2026	20.27	19.99	19.99	20.44	19.87	36,867
January 28, 2026	20.34	20.34	20.34	20.4	20.27	19,500
January 27, 2026	20.32	20.35	20.35	20.4	20.15	32,799
January 26, 2026	20.19	20.23	20.23	20.4	19.78	37,001
January 23, 2026	19.79	20.19	20.19	20.19	19.72	54,785
January 22, 2026	19.98	19.83	19.83	20	19.81	21,416
January 21, 2026	20.02	19.84	19.84	20.2	19.72	40,447
January 20, 2026	20.1	20.11	20.11	20.12	19.75	19,389
January 16, 2026	20.07	20.16	20.16	20.28	20.05	9,460
January 15, 2026	20.1	20.15	20.15	20.24	20	13,439
January 14, 2026	20.3	20.09	20.09	20.3	20	22,520
January 13, 2026	20.4	20.36	20.36	20.44	20.11	28,135
January 12, 2026	20.21	20.45	20.45	20.56	19.93	68,639
January 09, 2026	20.4	20.37	20.37	20.56	20.26	33,071
January 08, 2026	20.02	20.56	20.56	21.42	19.74	103,690
January 07, 2026	20.06	20.1	20.1	20.2	19.8	22,868
January 06, 2026	20.2	20.12	20.12	20.29	19.7	14,453
January 05, 2026	20.5	20.29	20.29	20.59	19.95	13,869
January 02, 2026	19.76	20.27	20.27	20.52	19.75	20,749
December 31, 2025	19.9	19.91	19.91	20.14	19.7	36,526
December 30, 2025	19.95	19.9	19.9	19.95	19.71	18,478
December 29, 2025	19.75	19.85	19.85	19.9	19.75	16,621
December 26, 2025	19.47	19.74	19.74	19.8	19.47	25,475
December 24, 2025	19.41	19.61	19.61	19.61	19.41	7,463
December 23, 2025	19.47	19.5	19.5	19.55	19.47	1,897
December 22, 2025	19.52	19.43	19.43	19.58	19.37	36,472
December 19, 2025	19.61	19.53	19.53	19.71	19.45	13,066
December 18, 2025	19.56	19.75	19.75	19.8	19.54	10,521
December 17, 2025	19.5	19.3	19.3	19.66	19.3	30,753
December 16, 2025	19.37	19.43	19.43	19.51	19.31	12,387
December 15, 2025	19.4	19.32	19.32	19.45	19.17	30,021
December 12, 2025	19.35	19.34	19.34	19.46	19.17	9,592
December 11, 2025	19.35	19.45	19.45	19.53	19.29	12,092
December 10, 2025	19.39	19.35	19.35	19.52	19.05	16,680
December 09, 2025	19.55	19.4	19.4	19.58	19.14	17,811
December 08, 2025	19.6	19.52	19.52	19.67	19.25	9,080
December 05, 2025	19.6	19.59	19.59	19.6	19.1	20,225
December 04, 2025	19.67	19.74	19.74	19.8	19.28	9,219
December 03, 2025	19.41	19.84	19.84	19.84	19.41	6,826
December 02, 2025	19.74	19.43	19.43	19.79	19.26	7,193
December 01, 2025	19.5	19.63	19.63	19.7	19.45	7,439
November 28, 2025	19.9	19.5	19.5	19.9	19.5	23,012
November 26, 2025	19.73	19.85	19.85	19.88	19.63	14,496
November 25, 2025	19.38	19.82	19.82	19.86	19.38	14,675
November 24, 2025	19.86	19.68	19.68	19.89	19.53	9,806

Babcock & Wilcox Enterprises, Inc. (BW-PA) NYSE