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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.63	22.43	22.43	22.63	22.43	2,612
September 25, 2025	22.69	22.45	22.45	22.69	22.45	4,546
September 24, 2025	22.42	22.5	22.5	22.67	22.41	8,100
September 23, 2025	22.5	22.6	22.6	22.68	22.48	5,130
September 22, 2025	22.67	22.59	22.59	22.68	22.44	4,700
September 19, 2025	22.71	22.67	22.67	22.86	22.45	12,329
September 18, 2025	22.46	22.43	22.43	22.97	22.21	28,001
September 17, 2025	22.19	22.46	22.46	22.71	22.17	25,400
September 16, 2025	22.51	22.6	22.6	23	22.09	22,328
September 15, 2025	22.28	22.51	22.51	22.86	22.05	40,400
September 12, 2025	22.79	22.74	22.33	22.85	22.62	13,408
September 11, 2025	22.55	22.58	22.18	22.74	22.5	26,300
September 10, 2025	22.4	22.59	22.19	22.76	22.28	59,900
September 09, 2025	22.39	22.27	22.27	22.49	22.27	13,082
September 08, 2025	22.43	22.3	22.3	22.49	22.26	21,800
September 05, 2025	22.53	22.41	22.41	22.77	22.4	30,288
September 04, 2025	22.47	22.4	22.4	22.58	22.35	37,445
September 03, 2025	22.25	22.32	22.32	22.41	22.01	36,113
September 02, 2025	22.23	22.17	22.17	22.29	21.76	36,661
August 29, 2025	22.02	22.14	22.14	22.5	21.75	71,321
August 28, 2025	21.92	22.16	22.16	22.85	21.92	28,307
August 27, 2025	21.12	21.3	21.3	22.05	20.75	93,400
August 26, 2025	19.42	19.68	19.68	19.9	19.4	17,200
August 25, 2025	19.61	19.65	19.65	19.92	19.06	12,800
August 22, 2025	19.2	19.49	19.49	19.66	19.03	19,100
August 21, 2025	18.88	19.2	19.2	19.2	18.88	2,951
August 20, 2025	19.21	19.19	19.19	19.21	18.97	4,306
August 19, 2025	19.1	18.94	18.94	19.4	18.54	15,000
August 18, 2025	20.18	19.19	19.19	20.18	19.18	27,900
August 15, 2025	20	20.2	20.2	20.37	19.95	12,709
August 14, 2025	19.24	20.15	20.15	20.15	19.24	17,600
August 13, 2025	19.3	19.56	19.56	19.61	18.79	24,800
August 12, 2025	18.43	19.47	19.47	20.6	17.76	46,100
August 11, 2025	17.12	17.12	17.12	17.24	16.7	10,000
August 08, 2025	16.95	17.12	17.12	17.34	16.85	6,000
August 07, 2025	16.75	16.93	16.93	17.28	16.75	28,074
August 06, 2025	16.8	16.6	16.6	16.99	16.6	6,900
August 05, 2025	16.89	16.91	16.91	17.09	16.51	13,202
August 04, 2025	16.4	16.66	16.66	16.9	16.4	18,600
August 01, 2025	16	16.35	16.35	16.35	16	4,225
July 31, 2025	15.6	15.81	15.81	16.44	15.31	28,903
July 30, 2025	16.05	15.56	15.56	16.05	15.56	2,100
July 29, 2025	15.57	15.61	15.61	15.7	15.4	3,000
July 28, 2025	15.83	15.57	15.57	15.93	15.57	8,400
July 25, 2025	16	15.69	15.69	16	15.56	1,400
July 24, 2025	16	15.84	15.84	16.21	15.75	2,300
July 23, 2025	16.03	16.2	16.2	16.2	15.58	1,500
July 22, 2025	15.81	15.81	15.81	15.81	15.81	305
July 21, 2025	15.47	15.75	15.75	16.2	15.47	4,401
July 18, 2025	15.8	15.65	15.65	16	15.65	6,020
July 17, 2025	15.85	15.91	15.91	16.21	15.8	5,031
July 16, 2025	16.14	15.8	15.8	16.21	15.8	8,317
July 15, 2025	16.18	15.66	15.81	16.18	15.64	12,843
July 14, 2025	15.57	16.32	16.32	16.35	15.52	20,200
July 11, 2025	16.02	15.95	15.95	16.25	15.55	4,900
July 10, 2025	15.99	16.08	16.08	16.3	15.9	11,407
July 09, 2025	16.12	15.97	15.97	16.12	15.83	20,900
July 08, 2025	16.2	16.12	16.12	16.35	16.06	11,114
July 07, 2025	16	16.18	16.18	16.23	16	5,722
July 03, 2025	16.25	16.01	16.01	16.25	16.01	1,746

Babcock & Wilcox Enterprises, I (BWNB) NYSE