Babcock & Wilcox Enterprises, Inc.BWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $8.73 | $9.15 | $8.32 | $8.52 | 3.56M |
| 2/4/2026 | $11.20 | $11.57 | $9.23 | $9.27 | 4.48M |
| 2/3/2026 | $10.33 | $11.29 | $10.28 | $11.15 | 4.18M |
| 2/2/2026 | $9.50 | $10.46 | $9.42 | $10.07 | 2.83M |
| 1/30/2026 | $10.19 | $10.88 | $9.49 | $9.64 | 2.37M |
| 1/29/2026 | $10.67 | $10.93 | $9.64 | $10.39 | 2.94M |
| 1/28/2026 | $10.50 | $10.97 | $10.08 | $10.48 | 3.11M |
| 1/27/2026 | $9.99 | $10.87 | $9.63 | $10.56 | 4.44M |
| 1/26/2026 | $9.32 | $10.14 | $9.00 | $10.07 | 4.21M |
| 1/23/2026 | $9.00 | $9.63 | $8.57 | $9.45 | 3.15M |
| 1/22/2026 | $8.37 | $9.07 | $8.23 | $8.82 | 2.91M |
| 1/21/2026 | $8.36 | $8.45 | $7.64 | $8.23 | 2.40M |
| 1/20/2026 | $7.96 | $8.77 | $7.80 | $8.28 | 3.15M |
| 1/16/2026 | $8.45 | $8.83 | $8.26 | $8.42 | 2.82M |
| 1/15/2026 | $8.40 | $8.58 | $8.09 | $8.31 | 2.52M |
| 1/14/2026 | $8.37 | $8.46 | $7.80 | $8.22 | 2.40M |
| 1/13/2026 | $8.21 | $8.58 | $8.03 | $8.49 | 2.99M |
| 1/12/2026 | $7.95 | $8.48 | $7.50 | $8.22 | 4.10M |
| 1/9/2026 | $7.65 | $8.01 | $7.13 | $7.95 | 5.03M |
| 1/8/2026 | $6.17 | $7.73 | $5.92 | $7.63 | 10.57M |
| 1/7/2026 | $6.34 | $6.43 | $5.91 | $5.92 | 2.16M |
| 1/6/2026 | $6.52 | $6.59 | $6.38 | $6.46 | 2.14M |
| 1/5/2026 | $6.37 | $6.63 | $5.99 | $6.54 | 3.41M |
| 1/2/2026 | $6.50 | $6.53 | $6.12 | $6.35 | 2.23M |
| 12/31/2025 | $6.24 | $6.48 | $6.17 | $6.34 | 2.01M |
| 12/30/2025 | $5.60 | $6.42 | $5.58 | $6.27 | 4.46M |
| 12/29/2025 | $5.15 | $5.56 | $5.11 | $5.54 | 1.63M |
| 12/26/2025 | $5.33 | $5.35 | $5.04 | $5.25 | 1.47M |
| 12/24/2025 | $4.91 | $5.37 | $4.86 | $5.35 | 1.49M |
| 12/23/2025 | $4.87 | $5.02 | $4.86 | $4.93 | 1.47M |
| 12/22/2025 | $4.99 | $5.00 | $4.73 | $4.93 | 1.85M |
| 12/19/2025 | $4.85 | $5.10 | $4.85 | $4.90 | 2.78M |
| 12/18/2025 | $4.84 | $5.07 | $4.62 | $4.81 | 2.49M |
| 12/17/2025 | $5.37 | $5.39 | $4.57 | $4.64 | 4.35M |
| 12/16/2025 | $5.39 | $5.68 | $5.06 | $5.28 | 4.01M |
| 12/15/2025 | $5.95 | $6.00 | $5.47 | $5.53 | 2.69M |
| 12/12/2025 | $6.21 | $6.49 | $5.87 | $5.95 | 2.67M |
| 12/11/2025 | $6.14 | $6.39 | $5.83 | $6.22 | 2.85M |
| 12/10/2025 | $6.25 | $6.51 | $6.12 | $6.31 | 2.18M |
| 12/9/2025 | $5.65 | $6.39 | $5.54 | $6.29 | 3.57M |
| 12/8/2025 | $5.75 | $5.95 | $5.36 | $5.75 | 4.23M |
| 12/5/2025 | $6.69 | $6.77 | $5.67 | $5.68 | 4.43M |
| 12/4/2025 | $6.43 | $6.92 | $6.37 | $6.75 | 3.95M |
| 12/3/2025 | $6.32 | $6.59 | $6.07 | $6.43 | 3.14M |
| 12/2/2025 | $6.23 | $6.52 | $6.00 | $6.25 | 4.19M |
| 12/1/2025 | $6.03 | $6.15 | $5.66 | $6.12 | 2.78M |
| 11/28/2025 | $6.34 | $6.39 | $6.15 | $6.25 | 1.19M |
| 11/26/2025 | $6.01 | $6.40 | $5.73 | $6.26 | 3.02M |
| 11/25/2025 | $5.78 | $5.90 | $5.35 | $5.89 | 2.49M |
| 11/24/2025 | $5.73 | $6.21 | $5.73 | $5.87 | 3.16M |
| 11/21/2025 | $5.93 | $5.99 | $5.31 | $5.80 | 4.15M |
| 11/20/2025 | $6.90 | $7.55 | $6.01 | $6.08 | 6.08M |
| 11/19/2025 | $6.69 | $6.83 | $6.36 | $6.58 | 2.36M |
| 11/18/2025 | $6.25 | $6.84 | $6.05 | $6.65 | 3.96M |
| 11/17/2025 | $6.52 | $6.75 | $6.22 | $6.41 | 3.34M |
| 11/14/2025 | $5.89 | $6.78 | $5.76 | $6.67 | 4.86M |
| 11/13/2025 | $7.02 | $7.05 | $6.37 | $6.50 | 5.77M |
| 11/12/2025 | $7.00 | $7.77 | $6.83 | $7.00 | 6.88M |
| 11/11/2025 | $6.72 | $7.24 | $6.62 | $6.84 | 7.38M |
| 11/10/2025 | $5.90 | $7.15 | $5.86 | $6.90 | 15.64M |