-
5 DAY PERFORMANCE
+6.37% -
1 MONTH PERFORMANCE
+87.07% -
3 MONTH PERFORMANCE
+13.02% -
6 MONTH PERFORMANCE
+92.04% -
YEAR-TO-DATE PERFORMANCE
+48.63% -
1 YEAR PERFORMANCE
-35.22%
Babcock & Wilcox Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.00 | $2.18 (9%) | $2.20 | $1.94 | 2.07 M | $198.49 M |
| 10/03/2024 | $1.75 | $2.00 (14.29%) | $2.00 | $1.75 | 1.19 M | $182.10 M |
| 10/02/2024 | $1.86 | $1.79 (-3.76%) | $1.92 | $1.77 | 983,409 | $162.98 M |
| 10/01/2024 | $2.03 | $1.92 (-5.42%) | $2.04 | $1.78 | 1.77 M | $174.81 M |
| 09/30/2024 | $1.91 | $2.04 (6.81%) | $2.10 | $1.90 | 2.62 M | $185.74 M |
| 09/27/2024 | $1.82 | $1.90 (4.4%) | $1.90 | $1.74 | 1.57 M | $172.99 M |
| 09/26/2024 | $1.70 | $1.81 (6.47%) | $1.87 | $1.65 | 1.52 M | $164.80 M |
| 09/25/2024 | $1.65 | $1.69 (2.42%) | $1.69 | $1.56 | 1.00 M | $153.87 M |
| 09/24/2024 | $1.53 | $1.63 (6.54%) | $1.63 | $1.47 | 1.03 M | $148.41 M |
| 09/23/2024 | $1.44 | $1.51 (4.86%) | $1.60 | $1.44 | 1.31 M | $137.48 M |
| 09/20/2024 | $1.34 | $1.42 (5.97%) | $1.48 | $1.32 | 1.82 M | $129.29 M |
| 09/19/2024 | $1.34 | $1.36 (1.49%) | $1.38 | $1.31 | 868,432 | $123.83 M |
| 09/18/2024 | $1.28 | $1.30 (1.56%) | $1.37 | $1.26 | 872,142 | $118.36 M |
| 09/17/2024 | $1.23 | $1.25 (1.63%) | $1.31 | $1.17 | 925,400 | $113.81 M |
| 09/16/2024 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.22 | 284,646 | $111.99 M |
| 09/13/2024 | $1.26 | $1.26 (0%) | $1.31 | $1.24 | 700,624 | $114.72 M |
| 09/12/2024 | $1.17 | $1.26 (7.69%) | $1.26 | $1.17 | 832,252 | $114.72 M |
| 09/11/2024 | $1.14 | $1.18 (3.51%) | $1.19 | $1.12 | 678,416 | $107.44 M |
| 09/10/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 385,319 | $101.97 M |
| 09/09/2024 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.13 | 524,100 | $103.80 M |
| 09/06/2024 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.13 | 478,908 | $103.80 M |
| 09/05/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.13 | 776,313 | $105.62 M |
| 09/04/2024 | $1.11 | $1.14 (2.7%) | $1.19 | $1.09 | 638,000 | $103.80 M |
| 09/03/2024 | $1.18 | $1.10 (-6.78%) | $1.21 | $1.09 | 777,300 | $100.15 M |
| 08/30/2024 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.16 | 409,278 | $107.44 M |
| 08/29/2024 | $1.22 | $1.22 (0%) | $1.26 | $1.19 | 568,000 | $111.08 M |
| 08/28/2024 | $1.20 | $1.20 (0%) | $1.23 | $1.16 | 611,400 | $109.26 M |
| 08/27/2024 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.21 | 1.26 M | $111.99 M |
| 08/26/2024 | $1.28 | $1.32 (3.13%) | $1.36 | $1.23 | 1.47 M | $120.18 M |
| 08/23/2024 | $1.20 | $1.26 (5%) | $1.28 | $1.20 | 1.31 M | $114.72 M |
| 08/22/2024 | $1.13 | $1.20 (6.19%) | $1.28 | $1.13 | 2.08 M | $109.26 M |
| 08/21/2024 | $1.02 | $1.10 (7.84%) | $1.15 | $0.99 | 1.99 M | $100.15 M |
| 08/20/2024 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.01 | 932,529 | $92.87 M |
| 08/19/2024 | $0.99 | $1.09 (10.1%) | $1.11 | $0.99 | 1.28 M | $99.24 M |
| 08/16/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $0.97 | 1.09 M | $92.87 M |
| 08/15/2024 | $1.05 | $1.02 (-2.86%) | $1.11 | $1.00 | 1.86 M | $92.87 M |
| 08/14/2024 | $1.05 | $1.05 (0%) | $1.09 | $1.03 | 872,228 | $95.60 M |
| 08/13/2024 | $1.06 | $1.06 (0%) | $1.11 | $1.04 | 1.67 M | $96.51 M |
| 08/12/2024 | $1.11 | $1.01 (-9.01%) | $1.15 | $1.00 | 2.30 M | $91.96 M |
| 08/09/2024 | $1.28 | $1.18 (-7.81%) | $1.41 | $1.18 | 3.11 M | $107.44 M |
| 08/08/2024 | $1.14 | $1.11 (-2.63%) | $1.19 | $1.10 | 1.56 M | $101.06 M |
| 08/07/2024 | $1.23 | $1.11 (-9.76%) | $1.23 | $1.09 | 1.51 M | $101.06 M |
| 08/06/2024 | $1.16 | $1.18 (1.72%) | $1.23 | $1.13 | 938,000 | $107.44 M |
| 08/05/2024 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.11 | 1.11 M | $104.71 M |
| 08/02/2024 | $1.29 | $1.23 (-4.65%) | $1.31 | $1.21 | 1.11 M | $110.06 M |
| 08/01/2024 | $1.36 | $1.32 (-2.94%) | $1.39 | $1.26 | 1.27 M | $118.11 M |
| 07/31/2024 | $1.46 | $1.35 (-7.53%) | $1.52 | $1.35 | 1.45 M | $120.80 M |
| 07/30/2024 | $1.53 | $1.41 (-7.84%) | $1.57 | $1.41 | 759,139 | $126.17 M |
| 07/29/2024 | $1.63 | $1.56 (-4.29%) | $1.66 | $1.48 | 888,157 | $139.59 M |
| 07/26/2024 | $1.60 | $1.63 (1.87%) | $1.70 | $1.55 | 979,842 | $145.85 M |
| 07/25/2024 | $1.61 | $1.57 (-2.48%) | $1.71 | $1.56 | 860,144 | $140.48 M |
| 07/24/2024 | $1.65 | $1.59 (-3.64%) | $1.74 | $1.57 | 689,622 | $142.27 M |
| 07/23/2024 | $1.56 | $1.67 (7.05%) | $1.70 | $1.52 | 852,037 | $149.43 M |
| 07/22/2024 | $1.61 | $1.57 (-2.48%) | $1.69 | $1.56 | 1.15 M | $140.48 M |
| 07/19/2024 | $1.62 | $1.59 (-1.85%) | $1.70 | $1.58 | 1.27 M | $142.27 M |
| 07/18/2024 | $1.77 | $1.62 (-8.47%) | $1.82 | $1.62 | 2.42 M | $144.96 M |
| 07/17/2024 | $1.90 | $1.76 (-7.37%) | $1.95 | $1.71 | 1.23 M | $157.48 M |
| 07/16/2024 | $1.82 | $1.93 (6.04%) | $1.95 | $1.75 | 1.63 M | $172.69 M |
| 07/15/2024 | $1.98 | $1.76 (-11.11%) | $2.03 | $1.76 | 2.15 M | $157.48 M |
| 07/12/2024 | $2.13 | $2.05 (-3.76%) | $2.13 | $2.01 | 1.03 M | $183.43 M |
| 07/11/2024 | $1.87 | $2.05 (9.63%) | $2.07 | $1.86 | 1.72 M | $183.43 M |
| 07/10/2024 | $2.06 | $1.87 (-9.22%) | $2.10 | $1.85 | 1.61 M | $167.33 M |
| 07/09/2024 | $2.16 | $2.05 (-5.09%) | $2.25 | $2.00 | 1.41 M | $183.43 M |
| 07/08/2024 | $2.02 | $2.15 (6.44%) | $2.20 | $1.91 | 3.63 M | $192.38 M |
| 07/05/2024 | $1.77 | $1.92 (8.47%) | $1.98 | $1.77 | 2.36 M | $171.80 M |