Babcock & Wilcox Enterprises, IBWNBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $24.99 | $25.00 | $24.90 | $25.00 | 4,823 |
| 3/2/2026 | $6.46 | $6.46 | $6.46 | $6.46 | 6,800 |
| 2/27/2026 | $6.61 | $6.61 | $6.61 | $6.61 | 41,314 |
| 2/26/2026 | $6.46 | $6.46 | $6.46 | $6.46 | 5,400 |
| 2/25/2026 | $6.61 | $6.61 | $6.61 | $6.61 | 4,600 |
| 2/24/2026 | $6.61 | $6.61 | $6.61 | $6.61 | 3,500 |
| 2/23/2026 | $6.70 | $6.70 | $6.70 | $6.70 | 13,400 |
| 2/20/2026 | $6.85 | $6.85 | $6.85 | $6.85 | 2,800 |
| 2/19/2026 | $7.04 | $7.04 | $7.04 | $7.04 | 1,200 |
| 2/18/2026 | $7.18 | $7.18 | $7.18 | $7.18 | 5,200 |
| 2/17/2026 | $6.99 | $6.99 | $6.99 | $6.99 | 15,533 |
| 2/13/2026 | $7.41 | $7.41 | $7.41 | $7.41 | 4,429 |
| 2/12/2026 | $7.17 | $7.17 | $7.17 | $7.17 | 1,100 |
| 2/11/2026 | $7.41 | $7.41 | $7.41 | $7.41 | 10,300 |
| 2/10/2026 | $7.45 | $7.45 | $7.45 | $7.45 | 4,327 |
| 2/9/2026 | $7.31 | $7.31 | $7.31 | $7.31 | 14,100 |
| 2/6/2026 | $8.15 | $8.15 | $8.15 | $8.15 | 7,800 |
| 2/5/2026 | $8.42 | $8.42 | $8.42 | $8.42 | 6,600 |
| 2/4/2026 | $8.42 | $8.42 | $8.42 | $8.42 | 9,010 |
| 2/3/2026 | $8.60 | $8.60 | $8.60 | $8.60 | 11,600 |
| 2/2/2026 | $24.77 | $25.00 | $24.66 | $24.66 | 21,400 |
| 1/30/2026 | $24.68 | $24.95 | $24.68 | $24.90 | 6,307 |
| 1/29/2026 | $24.96 | $24.96 | $24.61 | $24.80 | 11,900 |
| 1/28/2026 | $24.85 | $24.90 | $24.45 | $24.80 | 11,842 |
| 1/27/2026 | $25.10 | $25.10 | $24.85 | $24.88 | 2,849 |
| 1/26/2026 | $25.00 | $25.00 | $24.90 | $24.92 | 2,502 |
| 1/23/2026 | $25.00 | $25.07 | $24.97 | $25.00 | 5,700 |
| 1/22/2026 | $25.00 | $25.07 | $24.94 | $25.05 | 6,521 |
| 1/21/2026 | $25.00 | $25.06 | $24.94 | $25.00 | 6,829 |
| 1/20/2026 | $25.00 | $25.13 | $24.94 | $25.00 | 44,600 |
| 1/16/2026 | $25.01 | $25.08 | $24.90 | $25.00 | 15,000 |
| 1/15/2026 | $24.92 | $25.04 | $24.90 | $25.00 | 14,300 |
| 1/14/2026 | $24.89 | $25.14 | $24.89 | $25.00 | 141,745 |
| 1/13/2026 | $24.50 | $25.40 | $24.50 | $25.00 | 145,400 |
| 1/12/2026 | $24.55 | $24.58 | $24.41 | $24.54 | 10,747 |
| 1/9/2026 | $24.65 | $24.67 | $24.60 | $24.64 | 6,321 |
| 1/8/2026 | $24.45 | $24.65 | $24.45 | $24.58 | 11,800 |
| 1/7/2026 | $24.47 | $24.49 | $24.47 | $24.49 | 1,000 |
| 1/6/2026 | $24.40 | $24.50 | $24.40 | $24.47 | 11,340 |
| 1/5/2026 | $24.45 | $24.47 | $24.40 | $24.40 | 13,534 |
| 1/2/2026 | $24.50 | $24.50 | $24.40 | $24.43 | 6,116 |
| 12/31/2025 | $24.40 | $24.62 | $24.40 | $24.60 | 12,033 |
| 12/30/2025 | $24.40 | $24.45 | $24.35 | $24.45 | 12,831 |
| 12/29/2025 | $24.49 | $24.49 | $24.27 | $24.29 | 11,300 |
| 12/26/2025 | $24.40 | $24.51 | $24.25 | $24.35 | 7,400 |
| 12/24/2025 | $24.53 | $24.53 | $24.50 | $24.51 | 1,024 |
| 12/23/2025 | $24.36 | $24.51 | $24.36 | $24.47 | 5,400 |
| 12/22/2025 | $24.41 | $24.41 | $24.23 | $24.33 | 5,100 |
| 12/19/2025 | $24.39 | $24.39 | $24.35 | $24.38 | 3,700 |
| 12/18/2025 | $24.21 | $24.38 | $24.20 | $24.30 | 14,900 |
| 12/17/2025 | $24.35 | $24.38 | $24.27 | $24.32 | 6,738 |
| 12/16/2025 | $24.40 | $24.49 | $24.31 | $24.39 | 3,700 |
| 12/15/2025 | $24.32 | $24.53 | $24.32 | $24.45 | 7,600 |
| 12/12/2025 | $24.60 | $24.70 | $24.60 | $24.63 | 6,967 |
| 12/11/2025 | $24.60 | $24.70 | $24.59 | $24.60 | 7,439 |
| 12/10/2025 | $24.52 | $24.71 | $24.52 | $24.61 | 13,527 |
| 12/9/2025 | $24.62 | $24.65 | $24.60 | $24.60 | 1,400 |
| 12/8/2025 | $24.48 | $24.65 | $24.48 | $24.65 | 5,648 |
| 12/5/2025 | $24.60 | $24.65 | $24.56 | $24.60 | 4,410 |
| 12/4/2025 | $24.58 | $24.65 | $24.50 | $24.60 | 22,030 |