Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Babcock & Wilcox Enterprises, Inc. Common Stock (NY:BW)

1.010 +0.060 (+6.32%)
Official Closing Price Updated: 4:10 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 0.9500 0.9961 0.9317 0.9500 594,190 -0.01(-1.26%)
Jun 30, 2025 0.9600 0.9900 0.9300 0.9621 663,189 -0.01(-0.63%)
Jun 27, 2025 1.060 1.100 0.9682 0.9682 651,077 -0.07(-6.90%)
Jun 26, 2025 0.9600 1.060 0.9301 1.040 1,017,324 +0.08(+8.33%)
Jun 25, 2025 0.9600 0.9860 0.9400 0.9600 486,103 +0.01(+1.05%)
Jun 24, 2025 0.9500 1.010 0.9310 0.9500 1,016,590 +0.01(+1.19%)
Jun 23, 2025 0.9541 0.9875 0.9200 0.9388 728,003 -0.03(-3.44%)
Jun 20, 2025 0.9400 1.030 0.9400 0.9722 802,196 +0.03(+3.12%)
Jun 18, 2025 0.9860 1.040 0.9428 0.9428 622,312 -0.03(-3.29%)
Jun 17, 2025 1.040 1.060 0.9749 0.9749 1,549,311 -0.08(-7.15%)
Jun 16, 2025 1.080 1.130 1.040 1.050 1,247,566 -0.02(-1.87%)
Jun 13, 2025 1.090 1.150 1.050 1.070 870,795 -0.05(-4.46%)
Jun 12, 2025 1.210 1.240 1.060 1.120 2,835,408 -0.10(-8.20%)
Jun 11, 2025 1.240 1.370 1.190 1.220 1,967,363 -0.10(-7.58%)
Jun 10, 2025 1.170 1.375 1.120 1.320 2,444,697 +0.15(+12.82%)
Jun 09, 2025 1.170 1.230 1.120 1.170 2,168,563 -0.09(-7.14%)
Jun 06, 2025 1.350 1.445 1.215 1.260 4,290,700 -0.09(-6.67%)
Jun 05, 2025 1.040 1.779 1.030 1.350 48,703,468 +0.54(+66.89%)
Jun 04, 2025 0.9000 0.9090 0.7600 0.8089 1,395,416 -0.03(-3.70%)
Jun 03, 2025 0.8200 0.9900 0.8200 0.8400 2,871,404 +0.05(+5.69%)
Jun 02, 2025 0.7341 0.8000 0.7033 0.7948 852,510 +0.10(+13.84%)
May 30, 2025 0.7102 0.7300 0.6832 0.6982 578,365 -0.03(-3.86%)
May 29, 2025 0.7600 0.7943 0.7150 0.7262 502,352 -0.02(-2.42%)
May 28, 2025 0.7832 0.7832 0.7347 0.7442 460,053 -0.05(-5.79%)
May 27, 2025 0.6700 0.7958 0.6700 0.7899 1,084,861 +0.14(+21.52%)
May 23, 2025 0.7050 0.7238 0.6245 0.6500 902,514 -0.04(-5.80%)
May 22, 2025 0.7251 0.7486 0.6800 0.6900 866,732 -0.05(-6.19%)
May 21, 2025 0.8399 0.8399 0.7269 0.7355 815,640 -0.08(-9.48%)
May 20, 2025 0.8400 0.8402 0.7832 0.8125 444,029 -0.00(-0.49%)
May 19, 2025 0.7555 0.8700 0.7555 0.8165 859,188 +0.03(+3.30%)
May 16, 2025 0.8700 0.8700 0.7900 0.7904 1,306,332 -0.05(-5.69%)
May 15, 2025 0.8000 0.8484 0.7635 0.8381 1,395,417 +0.01(+0.98%)
May 14, 2025 0.9400 0.9422 0.7035 0.8300 2,131,838 -0.12(-12.35%)
May 13, 2025 0.6570 0.9469 0.6000 0.9469 7,750,453 +0.30(+46.10%)
May 12, 2025 0.5400 0.6800 0.5200 0.6481 6,934,984 +0.15(+30.14%)
May 09, 2025 0.4600 0.5100 0.4500 0.4980 1,985,093 +0.03(+7.26%)
May 08, 2025 0.4152 0.4674 0.4110 0.4643 1,281,735 +0.05(+11.77%)
May 07, 2025 0.4300 0.4475 0.4052 0.4154 888,773 -0.02(-5.57%)
May 06, 2025 0.4400 0.5499 0.4200 0.4399 2,813,511 -0.00(-0.97%)
May 05, 2025 0.4600 0.4775 0.4355 0.4442 846,416 -0.02(-4.31%)
May 02, 2025 0.4850 0.4888 0.4415 0.4642 944,913 +0.00(+0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.