Babcock & Wilcox Enterprises, I - BWNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.76	24.92	24.92	24.93	24.76	2,800
February 19, 2026	24.8	24.88	24.88	24.95	24.75	1,200
February 18, 2026	24.86	24.85	24.85	24.95	24.71	5,200
February 17, 2026	25	24.89	24.89	25	24.82	15,533
February 13, 2026	24.85	24.8	24.8	24.94	24.75	4,327
February 12, 2026	24.8	24.85	24.85	24.95	24.8	1,100
February 11, 2026	24.76	24.81	24.81	24.9	24.75	9,987
February 10, 2026	24.79	24.79	24.79	24.94	24.75	4,327
February 09, 2026	24.7	24.82	24.82	24.9	24.56	14,100
February 06, 2026	24.58	24.64	24.64	24.64	24.58	7,800
February 05, 2026	24.58	24.58	24.58	24.68	24.58	6,600
February 04, 2026	24.7	24.58	24.58	24.74	24.56	9,010
February 03, 2026	24.75	24.54	24.54	24.75	24.53	11,600
February 02, 2026	24.77	24.66	24.66	25	24.66	21,400
January 30, 2026	24.68	24.9	24.9	24.95	24.68	6,307
January 29, 2026	24.96	24.8	24.8	24.96	24.61	11,900
January 28, 2026	24.85	24.8	24.8	24.9	24.45	11,842
January 27, 2026	25.1	24.88	24.88	25.1	24.85	2,849
January 26, 2026	25	24.92	24.92	25	24.9	2,502
January 23, 2026	25	25	25	25.07	24.97	5,700
January 22, 2026	25	25.05	25.05	25.07	24.94	6,521
January 21, 2026	25	25	25	25.06	24.94	6,829
January 20, 2026	25	25	25	25.13	24.94	44,600
January 16, 2026	25.01	25	25	25.08	24.9	15,000
January 15, 2026	24.92	25	25	25.04	24.9	14,300
January 14, 2026	24.89	25	25	25.14	24.89	141,745
January 13, 2026	24.5	25	25	25.4	24.5	145,400
January 12, 2026	24.55	24.54	24.54	24.58	24.41	10,747
January 09, 2026	24.65	24.64	24.64	24.67	24.6	6,321
January 08, 2026	24.45	24.58	24.58	24.65	24.45	11,800
January 07, 2026	24.47	24.49	24.49	24.49	24.47	1,000
January 06, 2026	24.4	24.47	24.47	24.5	24.4	11,340
January 05, 2026	24.45	24.4	24.4	24.47	24.4	13,534
January 02, 2026	24.5	24.43	24.43	24.5	24.4	6,116
December 31, 2025	24.4	24.6	24.6	24.62	24.4	12,033
December 30, 2025	24.4	24.45	24.45	24.45	24.35	12,831
December 29, 2025	24.49	24.29	24.29	24.49	24.27	11,300
December 26, 2025	24.4	24.35	24.35	24.51	24.25	7,400
December 24, 2025	24.53	24.51	24.51	24.53	24.5	1,024
December 23, 2025	24.36	24.47	24.47	24.51	24.36	5,400
December 22, 2025	24.41	24.33	24.33	24.41	24.23	5,100
December 19, 2025	24.39	24.38	24.38	24.39	24.35	3,700
December 18, 2025	24.21	24.3	24.3	24.38	24.2	14,900
December 17, 2025	24.35	24.32	24.32	24.38	24.27	6,738
December 16, 2025	24.4	24.39	24.39	24.49	24.31	3,700
December 15, 2025	24.32	24.45	24.45	24.53	24.32	7,600
December 12, 2025	24.6	24.63	24.23	24.7	24.6	6,967
December 11, 2025	24.6	24.6	24.19	24.7	24.59	7,439
December 10, 2025	24.52	24.61	24.2	24.71	24.52	13,527
December 09, 2025	24.62	24.6	24.19	24.65	24.6	1,400
December 08, 2025	24.48	24.65	24.24	24.65	24.48	5,648
December 05, 2025	24.6	24.6	24.6	24.63	24.56	3,383
December 04, 2025	24.58	24.6	24.6	24.65	24.5	22,030
December 03, 2025	24.6	24.51	24.51	24.6	24.5	2,400
December 02, 2025	24.54	24.51	24.51	24.63	24.45	14,400
December 01, 2025	24.34	24.5	24.5	24.55	24.34	53,600
November 28, 2025	24.49	24.32	24.32	24.51	24.32	314,931
November 26, 2025	24.5	24.49	24.49	24.58	24.42	42,131
November 25, 2025	24.5	24.49	24.49	24.6	24.43	41,700
November 24, 2025	24.5	24.53	24.53	24.57	24.43	25,800

Babcock & Wilcox Enterprises, I (BWNB) NYSE