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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.37	14.92	14.92	15.54	14.9	36,944
October 16, 2025	15.45	15.33	15.33	15.9	15.3	12,860
October 15, 2025	15.5	15.45	15.45	15.95	15.12	28,829
October 14, 2025	14.85	15.38	15.38	15.75	14.75	18,485
October 13, 2025	15.41	14.95	14.95	16.28	14.87	44,201
October 10, 2025	16.1	15.37	15.37	16.1	15.2	54,650
October 09, 2025	16.21	15.91	15.91	16.21	15.73	11,161
October 08, 2025	15.99	16.04	16.04	16.34	15.8	15,987
October 07, 2025	16.46	15.8	15.8	16.46	15.74	48,251
October 06, 2025	16.28	16.34	16.34	16.67	16.28	30,712
October 03, 2025	15.94	16.28	16.28	16.5	15.94	16,838
October 02, 2025	16.41	16.32	16.32	16.5	16.16	19,034
October 01, 2025	16.01	16.27	16.27	16.5	15.84	17,781
September 30, 2025	15.61	15.99	15.99	16.28	15.43	15,749
September 29, 2025	15.34	15.45	15.45	15.93	15.02	15,098
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

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