5 DAY PERFORMANCE
+9.76%
1 MONTH PERFORMANCE
-6.74%
3 MONTH PERFORMANCE
-17.43%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
+9.76%
1 YEAR PERFORMANCE
+42.86%
Babcock & Wilcox Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $1.81 | $1.80 (-0.83%) | $1.83 | $1.79 | 65,346 | |
| 01/03/2025 | $1.70 | $1.78 (4.71%) | $1.80 | $1.69 | 1.23 M | $164.21 M |
| 01/02/2025 | $1.70 | $1.73 (1.76%) | $1.81 | $1.65 | 2.12 M | $159.60 M |
| 12/31/2024 | $1.61 | $1.64 (1.86%) | $1.67 | $1.60 | 1.81 M | $151.29 M |
| 12/30/2024 | $1.64 | $1.62 (-1.22%) | $1.68 | $1.60 | 1.38 M | $149.45 M |
| 12/27/2024 | $1.67 | $1.70 (1.8%) | $1.72 | $1.63 | 1.14 M | $156.83 M |
| 12/26/2024 | $1.60 | $1.67 (4.37%) | $1.71 | $1.60 | 668,531 | $154.06 M |
| 12/24/2024 | $1.58 | $1.62 (2.53%) | $1.65 | $1.55 | 528,419 | $149.45 M |
| 12/23/2024 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.58 | 780,402 | $146.68 M |
| 12/20/2024 | $1.58 | $1.61 (1.9%) | $1.68 | $1.54 | 1.27 M | $148.53 M |
| 12/19/2024 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.54 | 1.80 M | $148.53 M |
| 12/18/2024 | $1.75 | $1.58 (-9.71%) | $1.78 | $1.57 | 1.22 M | $145.76 M |
| 12/17/2024 | $1.81 | $1.74 (-3.87%) | $1.84 | $1.73 | 980,649 | $160.52 M |
| 12/16/2024 | $1.86 | $1.82 (-2.15%) | $1.91 | $1.81 | 1.22 M | $167.90 M |
| 12/13/2024 | $1.80 | $1.86 (3.33%) | $1.87 | $1.75 | 926,610 | $171.59 M |
| 12/12/2024 | $1.85 | $1.81 (-2.16%) | $1.91 | $1.81 | 950,615 | $166.98 M |
| 12/11/2024 | $1.88 | $1.86 (-1.06%) | $1.91 | $1.81 | 833,800 | $171.59 M |
| 12/10/2024 | $2.01 | $1.89 (-5.97%) | $2.01 | $1.87 | 853,000 | $174.36 M |
| 12/09/2024 | $1.95 | $2.01 (3.08%) | $2.07 | $1.95 | 733,703 | $185.43 M |
| 12/06/2024 | $1.98 | $1.93 (-2.53%) | $1.99 | $1.86 | 1.17 M | $178.05 M |
| 12/05/2024 | $2.08 | $1.97 (-5.29%) | $2.11 | $1.96 | 787,900 | $181.74 M |
| 12/04/2024 | $1.90 | $2.06 (8.42%) | $2.17 | $1.90 | 1.56 M | $190.04 M |
| 12/03/2024 | $1.93 | $1.90 (-1.55%) | $2.01 | $1.89 | 596,148 | $175.28 M |
| 12/02/2024 | $1.97 | $1.97 (0%) | $2.01 | $1.92 | 692,614 | $181.74 M |
| 11/29/2024 | $1.94 | $1.98 (2.06%) | $2.00 | $1.93 | 292,400 | $182.66 M |
| 11/27/2024 | $1.91 | $1.93 (1.05%) | $1.99 | $1.86 | 635,789 | $178.05 M |
| 11/26/2024 | $1.99 | $1.89 (-5.03%) | $2.00 | $1.85 | 719,300 | $174.36 M |
| 11/25/2024 | $1.91 | $1.98 (3.66%) | $2.06 | $1.91 | 802,935 | $182.66 M |
| 11/22/2024 | $1.89 | $1.90 (0.53%) | $1.93 | $1.81 | 938,444 | $175.28 M |
| 11/21/2024 | $1.99 | $1.89 (-5.03%) | $2.00 | $1.89 | 862,833 | $174.36 M |
| 11/20/2024 | $1.99 | $1.97 (-1.01%) | $1.99 | $1.91 | 836,947 | $181.74 M |
| 11/19/2024 | $1.83 | $1.99 (8.74%) | $1.99 | $1.76 | 1.77 M | $183.58 M |
| 11/18/2024 | $1.78 | $1.89 (6.18%) | $1.92 | $1.76 | 1.11 M | $174.36 M |
| 11/15/2024 | $1.83 | $1.77 (-3.28%) | $1.85 | $1.64 | 2.36 M | $163.29 M |
| 11/14/2024 | $2.01 | $1.84 (-8.46%) | $2.06 | $1.83 | 2.70 M | $169.74 M |
| 11/13/2024 | $2.15 | $1.81 (-15.81%) | $2.16 | $1.71 | 4.52 M | $166.98 M |
| 11/12/2024 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.43 | 1.44 M | $233.40 M |
| 11/11/2024 | $2.63 | $2.63 (0%) | $2.75 | $2.55 | 1.39 M | $242.62 M |
| 11/08/2024 | $2.51 | $2.56 (1.99%) | $2.60 | $2.44 | 999,955 | $233.09 M |
| 11/07/2024 | $2.51 | $2.51 (0%) | $2.55 | $2.41 | 715,300 | $228.53 M |
| 11/06/2024 | $2.48 | $2.51 (1.21%) | $2.60 | $2.32 | 1.86 M | $228.53 M |
| 11/05/2024 | $2.22 | $2.26 (1.8%) | $2.31 | $2.19 | 717,421 | $205.77 M |
| 11/04/2024 | $2.30 | $2.22 (-3.48%) | $2.31 | $2.15 | 1.01 M | $202.13 M |
| 11/01/2024 | $2.29 | $2.32 (1.31%) | $2.37 | $2.24 | 731,914 | $211.23 M |
| 10/31/2024 | $2.32 | $2.30 (-0.86%) | $2.35 | $2.25 | 923,629 | $209.41 M |
| 10/30/2024 | $2.42 | $2.37 (-2.07%) | $2.47 | $2.36 | 705,249 | $215.79 M |
| 10/29/2024 | $2.51 | $2.42 (-3.59%) | $2.53 | $2.34 | 1.20 M | $220.34 M |
| 10/28/2024 | $2.35 | $2.53 (7.66%) | $2.59 | $2.31 | 1.26 M | $230.35 M |
| 10/25/2024 | $2.27 | $2.35 (3.52%) | $2.42 | $2.12 | 1.49 M | $213.97 M |
| 10/24/2024 | $2.43 | $2.40 (-1.23%) | $2.49 | $2.34 | 807,200 | $218.52 M |
| 10/23/2024 | $2.48 | $2.39 (-3.63%) | $2.55 | $2.32 | 1.15 M | $217.61 M |
| 10/22/2024 | $2.72 | $2.53 (-6.99%) | $2.73 | $2.48 | 1.24 M | $230.35 M |
| 10/21/2024 | $2.58 | $2.70 (4.65%) | $2.77 | $2.53 | 2.09 M | $245.83 M |
| 10/18/2024 | $2.72 | $2.57 (-5.51%) | $2.75 | $2.52 | 1.46 M | $234.00 M |
| 10/17/2024 | $2.79 | $2.62 (-6.09%) | $2.79 | $2.53 | 1.65 M | $238.55 M |
| 10/16/2024 | $2.97 | $2.79 (-6.06%) | $2.99 | $2.71 | 1.85 M | $254.03 M |
| 10/15/2024 | $2.55 | $2.94 (15.29%) | $2.97 | $2.37 | 4.43 M | $267.68 M |
| 10/14/2024 | $2.37 | $2.56 (8.02%) | $2.59 | $2.33 | 2.26 M | $233.09 M |
| 10/11/2024 | $2.31 | $2.38 (3.03%) | $2.42 | $2.15 | 2.85 M | $216.70 M |
| 10/10/2024 | $2.38 | $2.38 (0%) | $2.46 | $2.32 | 1.05 M | $216.70 M |
| 10/09/2024 | $2.43 | $2.43 (0%) | $2.61 | $2.40 | 1.54 M | $221.25 M |
| 10/08/2024 | $2.50 | $2.45 (-2%) | $2.55 | $2.31 | 2.69 M | $223.07 M |
| 10/07/2024 | $2.21 | $2.48 (12.22%) | $2.49 | $2.14 | 2.85 M | $225.80 M |