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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.29	15.18	15.18	15.37	14.79	19,160
September 25, 2025	15.41	15.02	15.02	15.75	14.97	26,107
September 24, 2025	16	15.66	15.66	16.35	15.61	19,782
September 23, 2025	15.95	16.02	16.02	16.28	15.74	11,270
September 22, 2025	16.67	16.35	16.35	16.67	16.06	23,070
September 19, 2025	16.22	16.44	16.44	16.76	15.7	55,140
September 18, 2025	17.03	17.02	16.54	17.3	16.86	51,165
September 17, 2025	17.14	17.15	16.66	17.5	17.01	53,740
September 16, 2025	16.32	16.92	16.44	17.5	16.13	93,697
September 15, 2025	15.97	16.23	15.77	16.5	15.97	43,674
September 12, 2025	15.47	15.76	15.31	15.95	15.38	35,605
September 11, 2025	15.2	15.3	14.86	15.5	15.16	28,744
September 10, 2025	14.5	15.11	14.68	15.5	14.5	55,275
September 09, 2025	14.6	14.1	13.7	14.92	14.03	88,851
September 08, 2025	14.8	14.75	14.33	15	14.6	23,427
September 05, 2025	14.69	14.53	14.53	14.75	14.5	21,752
September 04, 2025	14.42	14.6	14.6	14.68	14.33	20,182
September 03, 2025	14.92	14.6	14.6	14.95	14.25	24,849
September 02, 2025	14.05	14.25	14.25	14.53	13.83	64,157
August 29, 2025	14.77	14	14	15.52	13.77	147,493
August 28, 2025	14	14.52	14.52	14.75	13.75	47,523
August 27, 2025	13.25	13.78	13.78	13.98	13.25	60,020
August 26, 2025	13	13	13	13.23	12.66	19,956
August 25, 2025	12.4	12.9	12.9	12.95	12.4	13,905
August 22, 2025	12.05	12.5	12.5	12.72	12.05	26,928
August 21, 2025	12.04	12.29	12.29	12.4	11.71	19,982
August 20, 2025	12.35	12.04	12.04	12.48	12.03	9,902
August 19, 2025	12.3	12.36	12.36	12.72	12.27	10,626
August 18, 2025	12.5	12.19	12.19	12.79	12.19	9,170
August 15, 2025	12.6	12.3	12.3	12.75	12.2	29,301
August 14, 2025	12.67	12.73	12.73	13.15	12.6	58,081
August 13, 2025	12.89	12.71	12.71	13.22	12.67	54,461
August 12, 2025	10.69	12.68	12.68	13.28	10.32	163,608
August 11, 2025	10.03	9.59	9.59	10.58	9.59	33,180
August 08, 2025	10.06	10.2	10.2	10.5	10.06	10,128
August 07, 2025	10.43	10.16	10.16	11	9.57	89,657
August 06, 2025	10.01	10	10	10.5	9.8	43,494
August 05, 2025	10.93	10.1	10.1	10.93	10	17,812
August 04, 2025	10.5	10.28	10.28	10.99	9.75	76,375
August 01, 2025	9.85	10.5	10.5	10.75	9.85	28,998
July 31, 2025	9.9	9.74	9.74	10.5	9.74	28,508
July 30, 2025	9.57	9.84	9.84	9.89	9.54	9,565
July 29, 2025	9.5	9.54	9.54	9.95	9.25	13,840
July 28, 2025	9.72	9.59	9.59	9.72	9.59	3,792
July 25, 2025	9.64	9.74	9.74	9.95	9.5	19,193
July 24, 2025	9.51	9.85	9.85	9.85	9.49	14,496
July 23, 2025	9.62	9.69	9.69	9.95	9.53	16,614
July 22, 2025	9.85	9.57	9.57	9.85	9	56,587
July 21, 2025	9.95	9.55	9.55	9.99	9.55	9,881
July 18, 2025	9.15	10	10	10	9.15	9,891
July 17, 2025	9.19	9.36	9.36	9.36	8.96	13,566
July 16, 2025	8.98	8.86	8.86	9.47	8.41	46,130
July 15, 2025	9.79	8.9	8.9	9.82	8.9	15,818
July 14, 2025	9.8	9.72	9.72	9.86	9.65	14,722
July 11, 2025	10.42	9.86	9.86	10.64	9.79	40,981
July 10, 2025	10.27	10.39	10.39	10.59	10.2	12,030
July 09, 2025	10.62	10.6	10.6	10.7	9.8	34,507
July 08, 2025	10.03	10.5	10.5	10.69	10.03	10,693
July 07, 2025	10.11	10.2	10.2	10.53	10.01	15,918
July 03, 2025	10.72	10.43	10.43	10.72	10.38	5,135

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