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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.82	19.81	19.81	20	19.8	83,876
November 20, 2025	19.91	19.9	19.9	20.1	19.9	64,226
November 19, 2025	19.99	19.93	19.93	20.05	19.9	14,534
November 18, 2025	19.8	19.9	19.9	20	19.8	69,583
November 17, 2025	19.85	19.85	19.85	19.96	19.7	54,203
November 14, 2025	19.89	19.88	19.88	19.99	19.68	19,957
November 13, 2025	19.71	19.9	19.9	19.98	19.51	23,142
November 12, 2025	19.81	19.85	19.85	20.15	19.72	110,531
November 11, 2025	20	20	20	20.47	19.61	251,415
November 10, 2025	18.48	18.95	18.95	18.99	18	140,868
November 07, 2025	17.49	18	18	18	17.45	75,468
November 06, 2025	17.22	17.43	17.43	17.7	17.14	23,999
November 05, 2025	16.5	17.3	17.3	18.2	16.41	173,052
November 04, 2025	14.5	14.74	14.74	15.16	14.45	20,090
November 03, 2025	14.83	14.99	14.99	15.01	14.45	11,721
October 31, 2025	14.91	14.64	14.64	14.91	14.25	24,021
October 30, 2025	14.79	14.67	14.67	15.08	14.4	55,905
October 29, 2025	14.45	14.72	14.72	15.4	14.45	42,796
October 28, 2025	15.28	14.39	14.39	15.56	14.05	112,907
October 27, 2025	15.9	15.41	15.41	16	15.06	32,037
October 24, 2025	15.71	15.66	15.66	15.85	15.5	10,724
October 23, 2025	15.74	15.71	15.71	15.94	15.31	8,567
October 22, 2025	15.38	15.59	15.59	15.71	15.35	10,511
October 21, 2025	15.34	15.5	15.5	15.71	15.21	17,219
October 20, 2025	15.03	15.35	15.35	15.6	15.03	19,405
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

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