NYSE : BW
Babcock & Wilcox Enterprises, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 4.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 636.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Babcock & Wilcox Enterprises, Inc. (BW) closed at 4.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.35 | 4.35 | 4 | 4.07 | 3,546,464 | -4.68% |
| 2026-10-30 | 4.25 | 4.346 | 4.115 | 4.27 | 3,323,426 | -6.36% |
| 2026-10-29 | 4.41 | 4.677 | 4.395 | 4.56 | 3,257,629 | +0.00% |
| 2026-10-28 | 4.65 | 4.65 | 4.45 | 4.56 | 5,298,989 | +0.44% |
| 2026-10-27 | 4.27 | 4.565 | 4.25 | 4.54 | 4,250,311 | +8.87% |
| 2026-10-26 | 4.09 | 4.32 | 4.04 | 4.17 | 3,272,907 | +0.48% |
| 2026-10-23 | 4.19 | 4.23 | 4.035 | 4.15 | 2,736,072 | -1.66% |
| 2026-10-22 | 4.44 | 4.485 | 4.09 | 4.22 | 5,745,814 | -8.86% |
| 2026-10-21 | 4.72 | 4.75 | 4.575 | 4.63 | 3,196,314 | +1.31% |
| 2026-10-20 | 4.48 | 4.77 | 4.41 | 4.57 | 3,193,680 | +0.22% |
| 2026-10-19 | 4.73 | 4.73 | 4.505 | 4.56 | 3,499,563 | -1.30% |
| 2026-10-16 | 4.9 | 4.965 | 4.61 | 4.62 | 3,999,080 | -6.85% |
| 2026-10-15 | 4.7 | 5 | 4.524 | 4.96 | 4,961,261 | +2.27% |
| 2026-10-14 | 4.81 | 4.97 | 4.72 | 4.85 | 6,255,409 | -2.61% |
| 2026-10-13 | 4.9 | 5 | 4.81 | 4.98 | 3,449,063 | -0.60% |
| 2026-10-12 | 5.36 | 5.38 | 4.97 | 5.01 | 5,278,293 | -8.24% |
| 2026-10-09 | 5.63 | 5.63 | 5.35 | 5.46 | 3,879,041 | -0.73% |
| 2026-10-08 | 5.52 | 5.625 | 5.345 | 5.5 | 7,744,889 | -2.48% |
| 2026-10-07 | 5.6 | 5.72 | 5.445 | 5.64 | 6,861,769 | -4.57% |
| 2026-10-06 | 5.74 | 6.14 | 5.705 | 5.91 | 5,674,812 | +4.79% |
| 2026-10-05 | 5.67 | 5.79 | 5.4 | 5.64 | 4,463,996 | -1.05% |
| 2026-10-02 | 5.91 | 5.96 | 5.64 | 5.7 | 4,618,578 | -1.55% |
| 2026-10-01 | 5.84 | 5.955 | 5.63 | 5.79 | 5,902,572 | -0.86% |
| 2026-09-30 | 5.88 | 5.95 | 5.78 | 5.84 | 5,471,995 | +0.52% |
| 2026-09-29 | 5.91 | 5.95 | 5.72 | 5.81 | 4,002,900 | +1.04% |
| 2026-09-28 | 6.18 | 6.25 | 5.72 | 5.75 | 5,304,326 | -8.29% |
| 2026-09-25 | 6.13 | 6.41 | 6.08 | 6.27 | 6,341,564 | +1.62% |
| 2026-09-24 | 6.51 | 6.51 | 6.015 | 6.17 | 7,359,593 | -7.08% |
| 2026-09-23 | 7.21 | 7.29 | 6.61 | 6.64 | 6,127,558 | -9.54% |
| 2026-09-22 | 7.3 | 7.59 | 7.175 | 7.34 | 3,901,935 | +0.00% |
| 2026-09-21 | 7.57 | 7.6 | 7.29 | 7.34 | 3,073,212 | -0.27% |
| 2026-09-18 | 7.36 | 7.45 | 7.075 | 7.36 | 6,494,993 | +0.55% |
| 2026-09-17 | 7.1 | 7.435 | 7.1 | 7.32 | 3,509,522 | +7.81% |
| 2026-09-16 | 7.14 | 7.25 | 6.67 | 6.79 | 4,048,782 | -2.72% |
| 2026-09-15 | 7.06 | 7.19 | 6.86 | 6.98 | 3,238,785 | -0.71% |
| 2026-09-14 | 7.33 | 7.36 | 6.945 | 7.03 | 5,784,806 | -11.46% |
| 2026-09-11 | 7.51 | 8.045 | 7.444 | 7.94 | 5,547,070 | +10.74% |
| 2026-09-10 | 7.3 | 7.55 | 7.15 | 7.17 | 2,816,077 | -3.50% |
| 2026-09-09 | 7.61 | 7.8 | 7.38 | 7.43 | 3,187,982 | -4.01% |
| 2026-09-08 | 7.35 | 7.92 | 7.26 | 7.74 | 4,465,830 | +9.01% |
| 2026-09-04 | 7.06 | 7.31 | 7 | 7.1 | 3,255,623 | -0.42% |
| 2026-09-03 | 7 | 7.37 | 6.93 | 7.13 | 3,794,025 | +1.42% |
| 2026-09-02 | 6.88 | 7.15 | 6.75 | 7.03 | 3,914,041 | +2.78% |
| 2026-09-01 | 7.31 | 7.397 | 6.81 | 6.84 | 7,963,764 | -9.28% |
| 2026-08-31 | 7.68 | 7.8 | 7.23 | 7.54 | 5,819,176 | +5.31% |
| 2026-08-28 | 7.6 | 7.64 | 7.11 | 7.16 | 4,381,283 | -6.77% |
| 2026-08-27 | 7.8 | 7.98 | 7.51 | 7.68 | 3,736,717 | +1.99% |
| 2026-08-26 | 7.78 | 7.85 | 7.45 | 7.53 | 3,260,242 | -3.83% |
| 2026-08-25 | 7.92 | 8.08 | 7.79 | 7.83 | 3,773,898 | +1.82% |
| 2026-08-24 | 8.15 | 8.245 | 7.69 | 7.69 | 5,292,881 | -7.13% |
| 2026-08-21 | 8.56 | 8.6 | 8.05 | 8.28 | 5,765,584 | -1.78% |
| 2026-08-20 | 9.05 | 9.05 | 8.3 | 8.43 | 4,420,879 | -7.46% |
| 2026-08-19 | 9.14 | 9.2 | 8.57 | 9.11 | 4,456,408 | -0.33% |
| 2026-08-18 | 9.6 | 9.76 | 9.015 | 9.14 | 5,227,948 | -7.86% |
| 2026-08-17 | 10.35 | 10.469 | 9.78 | 9.92 | 4,495,819 | -3.60% |
| 2026-08-14 | 9.6 | 10.6 | 9.6 | 10.29 | 7,463,462 | +10.05% |
| 2026-08-13 | 9.71 | 10.212 | 9.27 | 9.35 | 7,613,028 | -4.30% |
| 2026-08-12 | 9.42 | 10.2 | 9.27 | 9.77 | 9,933,777 | +6.31% |
| 2026-08-11 | 11.86 | 12.08 | 9 | 9.19 | 20,106,188 | +3.49% |
| 2026-08-10 | 9.47 | 9.62 | 8.89 | 8.88 | 4,242,096 | -5.23% |
| 2026-08-07 | 9.68 | 9.93 | 9.07 | 9.37 | 2,258,564 | -0.11% |
| 2026-08-06 | 9.35 | 9.76 | 9.06 | 9.38 | 1,584,874 | -1.47% |
| 2026-08-05 | 10.05 | 10.32 | 9.51 | 9.52 | 1,987,732 | -6.11% |
| 2026-08-04 | 9.88 | 10.38 | 9.77 | 10.14 | 3,046,830 | +6.51% |
| 2026-08-03 | 9.04 | 9.735 | 8.86 | 9.52 | 3,001,619 | +2.15% |
| 2026-07-31 | 9.76 | 9.91 | 9.06 | 9.32 | 3,576,316 | -1.58% |
| 2026-07-30 | 8.41 | 9.66 | 8.355 | 9.47 | 5,264,494 | +19.27% |
| 2026-07-29 | 8.78 | 8.96 | 7.93 | 7.94 | 3,544,322 | -10.08% |
| 2026-07-28 | 9.19 | 9.26 | 8.35 | 8.83 | 4,135,212 | -6.06% |
| 2026-07-27 | 9.71 | 9.929 | 9.05 | 9.4 | 3,011,166 | -2.29% |
| 2026-07-24 | 10.8 | 10.82 | 9.61 | 9.62 | 3,056,776 | -12.62% |
| 2026-07-23 | 10.58 | 11.11 | 10.53 | 11.01 | 2,077,789 | +2.99% |
| 2026-07-22 | 10.53 | 10.94 | 10.53 | 10.69 | 1,832,080 | -1.57% |
| 2026-07-21 | 10.68 | 10.86 | 10.505 | 10.86 | 1,769,527 | +5.13% |
| 2026-07-20 | 9.96 | 10.53 | 9.78 | 10.33 | 2,655,700 | +4.45% |
| 2026-07-17 | 9.78 | 10.035 | 9.45 | 9.89 | 4,804,752 | -1.40% |
| 2026-07-16 | 10.65 | 10.945 | 9.96 | 10.03 | 4,921,820 | -7.98% |
| 2026-07-15 | 11.03 | 11.23 | 10.51 | 10.9 | 2,656,183 | -1.71% |
| 2026-07-14 | 11.28 | 11.31 | 10.837 | 11.09 | 2,732,330 | +1.46% |
| 2026-07-13 | 12.33 | 12.39 | 10.87 | 10.93 | 3,572,436 | -6.58% |
| 2026-07-10 | 11.34 | 11.755 | 10.975 | 11.7 | 4,261,899 | +2.09% |
| 2026-07-09 | 11.1 | 11.62 | 11.02 | 11.46 | 3,897,247 | +6.41% |
| 2026-07-08 | 10.27 | 10.79 | 10.27 | 10.77 | 3,380,400 | +0.37% |
| 2026-07-07 | 11.05 | 11.15 | 10.46 | 10.73 | 4,520,105 | -5.21% |
| 2026-07-06 | 11.65 | 12.06 | 11.245 | 11.32 | 4,101,689 | -3.58% |
| 2026-07-02 | 12.85 | 12.88 | 11.23 | 11.74 | 5,189,620 | -7.85% |
| 2026-07-01 | 13.66 | 13.74 | 12.621 | 12.74 | 4,232,053 | -9.65% |
| 2026-06-30 | 14.45 | 14.64 | 13.96 | 14.1 | 3,185,876 | -0.07% |
| 2026-06-29 | 14.38 | 14.53 | 13.625 | 14.11 | 3,209,988 | -2.35% |
| 2026-06-26 | 14.5 | 14.6 | 13.86 | 14.45 | 19,711,161 | -2.89% |
| 2026-06-25 | 14.8 | 14.91 | 13.92 | 14.88 | 3,576,982 | +3.19% |
| 2026-06-24 | 15.82 | 15.82 | 14.15 | 14.42 | 4,948,111 | -9.31% |
| 2026-06-23 | 16.61 | 17.265 | 15.88 | 15.9 | 2,638,132 | -10.47% |
| 2026-06-22 | 17.41 | 17.94 | 17.05 | 17.76 | 1,632,484 | +2.19% |
| 2026-06-18 | 17.41 | 18.12 | 16.84 | 17.38 | 3,466,764 | +1.28% |
| 2026-06-17 | 16.79 | 18.04 | 16.788 | 17.16 | 2,740,113 | +3.19% |
| 2026-06-16 | 16.04 | 17.36 | 15.95 | 16.63 | 2,705,543 | +1.84% |
| 2026-06-15 | 16.57 | 16.901 | 15.96 | 16.33 | 2,426,981 | +1.55% |
| 2026-06-12 | 15.84 | 16.52 | 15.77 | 16.08 | 2,150,661 | +1.39% |
| 2026-06-11 | 15.05 | 16.014 | 14.98 | 15.86 | 2,108,356 | +8.33% |
| 2026-06-10 | 15.18 | 16.13 | 14.62 | 14.64 | 2,220,612 | -5.49% |
| 2026-06-09 | 15.98 | 16.55 | 14.662 | 15.49 | 2,583,864 | -2.46% |
| 2026-06-08 | 16.97 | 17.39 | 15.865 | 15.88 | 2,168,757 | -2.93% |
| 2026-06-05 | 17.94 | 18.38 | 15.96 | 16.36 | 2,870,034 | -12.23% |
| 2026-06-04 | 16.87 | 18.79 | 16.85 | 18.64 | 2,667,325 | +5.43% |
| 2026-06-03 | 17.89 | 18.2 | 16.86 | 17.68 | 2,432,459 | -2.00% |
| 2026-06-02 | 17.4 | 18.54 | 17.35 | 18.04 | 3,220,527 | +6.06% |
| 2026-06-01 | 18.35 | 18.7 | 16.99 | 17.01 | 4,116,881 | -7.80% |
| 2026-05-29 | 19.13 | 19.18 | 17.77 | 18.45 | 5,569,786 | -3.81% |
| 2026-05-28 | 19.4 | 20.33 | 18.75 | 19.18 | 2,807,434 | -1.13% |
| 2026-05-27 | 19.6 | 20.03 | 18.6 | 19.4 | 3,390,988 | -1.27% |
| 2026-05-26 | 19.39 | 19.99 | 18.423 | 19.65 | 4,229,042 | +3.20% |
| 2026-05-22 | 20.26 | 20.43 | 18.875 | 19.04 | 3,254,094 | -7.30% |
| 2026-05-21 | 18.75 | 20.6 | 18.75 | 20.54 | 2,528,499 | +7.15% |
| 2026-05-20 | 19.83 | 20.23 | 18.74 | 19.17 | 2,395,614 | -2.14% |
| 2026-05-19 | 19.76 | 20.63 | 18.37 | 19.59 | 4,202,300 | -2.78% |
| 2026-05-18 | 21.97 | 21.97 | 19.33 | 20.15 | 5,707,721 | -7.78% |
| 2026-05-15 | 18.89 | 22.03 | 18.725 | 21.85 | 12,778,710 | +2.97% |
| 2026-05-14 | 19.36 | 21.36 | 19.1 | 21.22 | 3,659,293 | +9.66% |
| 2026-05-13 | 20.06 | 20.75 | 18.575 | 19.35 | 4,756,036 | -2.03% |