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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.52	24.5	24.5	24.6	24.4	39,800
November 20, 2025	24.35	24.53	24.53	24.61	24.25	68,000
November 19, 2025	24.37	24.37	24.37	24.49	24.16	46,913
November 18, 2025	24.53	24.42	24.42	24.67	24.4	41,000
November 17, 2025	24.55	24.53	24.53	24.64	24.49	21,600
November 14, 2025	24.67	24.55	24.55	24.67	24.54	4,400
November 13, 2025	24.71	24.67	24.67	24.74	24.67	8,716
November 12, 2025	24.6	24.72	24.72	24.74	24.55	27,900
November 11, 2025	24.56	24.68	24.68	24.74	24.52	29,700
November 10, 2025	24.4	24.54	24.54	24.54	24.25	24,825
November 07, 2025	24.1	24.41	24.41	24.5	24.1	21,700
November 06, 2025	24.15	24.14	24.14	24.23	24.05	21,400
November 05, 2025	24.39	24.19	24.19	24.39	23.9	34,600
November 04, 2025	23.25	23.25	23.25	23.25	23.11	10,800
November 03, 2025	23.69	23.25	23.25	23.69	23.25	2,300
October 31, 2025	23.32	23.31	23.31	23.4	23.31	8,531
October 30, 2025	23.44	23.32	23.32	23.55	23.32	8,700
October 29, 2025	23.6	23.32	23.32	23.6	23.32	10,700
October 28, 2025	23.6	23.43	23.43	23.6	23.03	8,900
October 27, 2025	23.43	23.47	23.47	23.55	23.19	9,400
October 24, 2025	23.74	23.5	23.5	23.74	23.46	10,172
October 23, 2025	23.65	23.58	23.58	23.8	23.3	7,900
October 22, 2025	23.81	23.7	23.7	23.94	23.66	13,246
October 21, 2025	23.87	23.92	23.92	23.95	23.65	17,000
October 20, 2025	24	23.84	23.84	24	23.81	3,929
October 17, 2025	24	23.98	23.98	24	23.85	3,400
October 16, 2025	23.9	23.9	23.9	24.09	23.7	9,000
October 15, 2025	23.48	23.72	23.72	23.9	23.48	9,100
October 14, 2025	23.33	23.4	23.4	23.4	23.25	7,000
October 13, 2025	23.01	23.1	23.1	23.28	23.01	8,700
October 10, 2025	23.07	23	23	23.16	22.99	11,126
October 09, 2025	23.12	23.22	23.22	23.22	23.07	20,311
October 08, 2025	22.55	23.12	23.12	23.18	22.55	4,029
October 07, 2025	23.17	23.07	23.07	23.17	23	21,000
October 06, 2025	23.34	23.15	23.15	23.34	22.92	7,700
October 03, 2025	23.25	23.39	23.39	23.43	23.24	4,900
October 02, 2025	23.25	23.39	23.39	23.5	23.04	15,049
October 01, 2025	22.93	22.88	22.88	23	22.72	5,330
September 30, 2025	22.87	22.64	22.64	23.27	22.64	11,600
September 29, 2025	22.64	22.75	22.75	22.8	22.5	13,300
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

Babcock & Wilcox Enterprises, I (BWNB) NYSE