5 DAY PERFORMANCE
+7.68%
1 MONTH PERFORMANCE
+40.21%
3 MONTH PERFORMANCE
+215.96%
6 MONTH PERFORMANCE
+398.52%
YEAR-TO-DATE PERFORMANCE
+310.37%
1 YEAR PERFORMANCE
+241.62%
Babcock & Wilcox Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.40 | $6.75 (5.55%) | $6.92 | $6.37 | 3.91 M | $695.25 M |
| 12/03/2025 | $6.32 | $6.43 (1.74%) | $6.59 | $6.07 | 3.14 M | $662.29 M |
| 12/02/2025 | $6.23 | $6.25 (0.32%) | $6.52 | $6.00 | 4.19 M | $643.75 M |
| 12/01/2025 | $6.03 | $6.12 (1.49%) | $6.15 | $5.66 | 2.78 M | $630.36 M |
| 11/28/2025 | $6.34 | $6.25 (-1.42%) | $6.39 | $6.15 | 1.19 M | $643.75 M |
| 11/26/2025 | $6.01 | $6.26 (4.16%) | $6.40 | $5.73 | 3.02 M | $644.78 M |
| 11/25/2025 | $5.78 | $5.89 (1.9%) | $5.90 | $5.35 | 2.49 M | $606.67 M |
| 11/24/2025 | $5.73 | $5.87 (2.44%) | $6.21 | $5.73 | 3.16 M | $604.61 M |
| 11/21/2025 | $5.93 | $5.80 (-2.19%) | $5.99 | $5.31 | 4.15 M | $597.40 M |
| 11/20/2025 | $6.90 | $6.08 (-11.88%) | $7.55 | $6.01 | 6.08 M | $626.24 M |
| 11/19/2025 | $6.69 | $6.58 (-1.64%) | $6.83 | $6.36 | 2.36 M | $677.74 M |
| 11/18/2025 | $6.25 | $6.65 (6.4%) | $6.84 | $6.05 | 3.96 M | $684.95 M |
| 11/17/2025 | $6.52 | $6.41 (-1.69%) | $6.75 | $6.22 | 3.34 M | $660.23 M |
| 11/14/2025 | $5.89 | $6.67 (13.24%) | $6.78 | $5.76 | 4.86 M | $687.01 M |
| 11/13/2025 | $7.02 | $6.50 (-7.41%) | $7.05 | $6.37 | 5.77 M | $669.50 M |
| 11/12/2025 | $7.00 | $7.00 (0%) | $7.77 | $6.83 | 6.88 M | $721.00 M |
| 11/11/2025 | $6.72 | $6.84 (1.79%) | $7.24 | $6.62 | 7.38 M | $704.52 M |
| 11/10/2025 | $5.90 | $6.90 (16.95%) | $7.15 | $5.86 | 15.64 M | $710.70 M |
| 11/07/2025 | $5.13 | $5.61 (9.36%) | $5.65 | $4.65 | 6.02 M | $577.83 M |
| 11/06/2025 | $5.10 | $5.15 (0.98%) | $5.57 | $4.83 | 19.55 M | $530.45 M |
| 11/05/2025 | $4.80 | $4.80 (0%) | $5.55 | $4.74 | 29.22 M | $494.40 M |
| 11/04/2025 | $3.67 | $3.74 (1.91%) | $4.12 | $3.63 | 5.16 M | $385.22 M |
| 11/03/2025 | $3.60 | $3.92 (8.89%) | $3.95 | $3.51 | 1.54 M | $403.76 M |
| 10/31/2025 | $3.49 | $3.61 (3.44%) | $3.66 | $3.39 | 1.51 M | $356.38 M |
| 10/30/2025 | $3.25 | $3.46 (6.46%) | $3.55 | $3.17 | 1.44 M | $341.57 M |
| 10/29/2025 | $3.19 | $3.30 (3.45%) | $3.42 | $3.12 | 2.42 M | $325.77 M |
| 10/28/2025 | $3.29 | $3.16 (-3.95%) | $3.31 | $3.14 | 1.13 M | $311.95 M |
| 10/27/2025 | $3.53 | $3.26 (-7.65%) | $3.59 | $3.23 | 1.26 M | $321.82 M |
| 10/24/2025 | $3.55 | $3.46 (-2.54%) | $3.63 | $3.42 | 1.26 M | $341.57 M |
| 10/23/2025 | $3.35 | $3.43 (2.39%) | $3.48 | $3.25 | 1.03 M | $338.61 M |
| 10/22/2025 | $3.35 | $3.19 (-4.78%) | $3.37 | $3.06 | 1.77 M | $314.91 M |
| 10/21/2025 | $3.53 | $3.39 (-3.97%) | $3.55 | $3.31 | 1.10 M | $334.66 M |
| 10/20/2025 | $3.66 | $3.61 (-1.37%) | $3.81 | $3.50 | 1.42 M | $356.38 M |
| 10/17/2025 | $3.52 | $3.36 (-4.55%) | $3.60 | $3.16 | 2.00 M | $331.70 M |
| 10/16/2025 | $3.84 | $3.61 (-5.99%) | $3.96 | $3.52 | 1.85 M | $356.38 M |
| 10/15/2025 | $3.90 | $3.79 (-2.82%) | $4.04 | $3.65 | 2.15 M | $374.15 M |
| 10/14/2025 | $3.40 | $3.75 (10.29%) | $3.97 | $3.36 | 1.98 M | $370.20 M |
| 10/13/2025 | $3.42 | $3.55 (3.8%) | $3.55 | $3.22 | 2.12 M | $350.45 M |
| 10/10/2025 | $3.77 | $3.23 (-14.32%) | $3.83 | $3.19 | 2.54 M | $318.86 M |
| 10/09/2025 | $3.48 | $3.73 (7.18%) | $3.76 | $3.48 | 2.17 M | $368.22 M |
| 10/08/2025 | $3.28 | $3.49 (6.4%) | $3.51 | $3.24 | 1.90 M | $344.53 M |
| 10/07/2025 | $3.15 | $3.27 (3.81%) | $3.27 | $3.02 | 2.12 M | $322.81 M |
| 10/06/2025 | $2.90 | $3.13 (7.93%) | $3.47 | $2.90 | 4.05 M | $308.99 M |
| 10/03/2025 | $2.83 | $2.86 (1.06%) | $2.96 | $2.74 | 1.97 M | $282.34 M |
| 10/02/2025 | $2.79 | $2.83 (1.43%) | $2.92 | $2.71 | 1.56 M | $279.37 M |
| 10/01/2025 | $2.88 | $2.74 (-4.86%) | $2.96 | $2.70 | 2.04 M | $270.49 M |
| 09/30/2025 | $3.17 | $2.90 (-8.52%) | $3.24 | $2.84 | 2.27 M | $286.29 M |
| 09/29/2025 | $2.97 | $3.18 (7.07%) | $3.31 | $2.91 | 3.11 M | $313.93 M |
| 09/26/2025 | $2.85 | $2.88 (1.05%) | $2.95 | $2.64 | 2.25 M | $284.31 M |
| 09/25/2025 | $2.99 | $2.77 (-7.36%) | $2.99 | $2.76 | 2.42 M | $273.45 M |
| 09/24/2025 | $3.23 | $3.10 (-4.02%) | $3.34 | $3.06 | 1.55 M | $306.03 M |
| 09/23/2025 | $3.53 | $3.23 (-8.5%) | $3.54 | $3.12 | 1.46 M | $318.86 M |
| 09/22/2025 | $3.21 | $3.41 (6.23%) | $3.55 | $3.02 | 2.63 M | $336.63 M |
| 09/19/2025 | $3.50 | $3.27 (-6.57%) | $3.50 | $3.17 | 9.41 M | $322.81 M |
| 09/18/2025 | $3.19 | $3.52 (10.34%) | $3.55 | $3.10 | 5.22 M | $347.49 M |
| 09/17/2025 | $3.18 | $3.08 (-3.14%) | $3.25 | $3.03 | 2.71 M | $304.05 M |
| 09/16/2025 | $3.00 | $3.20 (6.67%) | $3.34 | $2.91 | 4.56 M | $315.90 M |
| 09/15/2025 | $2.80 | $2.95 (5.36%) | $3.04 | $2.73 | 4.14 M | $291.22 M |
| 09/12/2025 | $2.48 | $2.78 (12.1%) | $2.88 | $2.44 | 4.12 M | $274.44 M |
| 09/11/2025 | $2.63 | $2.47 (-6.08%) | $2.74 | $2.38 | 4.30 M | $243.84 M |
| 09/10/2025 | $2.18 | $2.63 (20.64%) | $2.70 | $2.15 | 6.41 M | $259.63 M |
| 09/09/2025 | $2.16 | $2.01 (-6.94%) | $2.18 | $1.97 | 2.54 M | $198.43 M |
| 09/08/2025 | $2.17 | $2.16 (-0.46%) | $2.31 | $2.14 | 2.17 M | $213.23 M |
| 09/05/2025 | $2.25 | $2.13 (-5.33%) | $2.29 | $2.12 | 1.72 M | $210.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
