5 DAY PERFORMANCE
-5.03%
1 MONTH PERFORMANCE
+9.98%
3 MONTH PERFORMANCE
+40.73%
6 MONTH PERFORMANCE
+534.25%
YEAR-TO-DATE PERFORMANCE
+46.06%
1 YEAR PERFORMANCE
+623.44%
Babcock & Wilcox Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $9.22 | $9.28 (0.6%) | $9.62 | $9.10 | 690.79 K | |
| 02/18/2026 | $9.56 | $9.38 (-1.88%) | $10.02 | $9.32 | 1.48 M | $966.14 M |
| 02/17/2026 | $9.56 | $9.52 (-0.42%) | $9.70 | $9.21 | 1.75 M | $980.56 M |
| 02/13/2026 | $9.54 | $9.75 (2.2%) | $10.34 | $9.30 | 1.90 M | $1.00 B |
| 02/12/2026 | $9.76 | $9.62 (-1.43%) | $10.39 | $9.46 | 3.48 M | $990.86 M |
| 02/11/2026 | $10.00 | $9.61 (-3.9%) | $10.48 | $9.12 | 1.92 M | $989.83 M |
| 02/10/2026 | $9.54 | $9.72 (1.89%) | $9.91 | $8.87 | 2.06 M | $1.00 B |
| 02/09/2026 | $9.50 | $9.52 (0.21%) | $10.30 | $9.50 | 2.97 M | $980.56 M |
| 02/06/2026 | $8.91 | $9.50 (6.62%) | $9.68 | $8.82 | 2.59 M | $978.50 M |
| 02/05/2026 | $8.73 | $8.52 (-2.41%) | $9.15 | $8.32 | 3.79 M | $877.56 M |
| 02/04/2026 | $11.20 | $9.27 (-17.23%) | $11.57 | $9.23 | 4.48 M | $954.81 M |
| 02/03/2026 | $10.33 | $11.15 (7.94%) | $11.29 | $10.28 | 4.18 M | $1.15 B |
| 02/02/2026 | $9.50 | $10.07 (6%) | $10.46 | $9.42 | 2.83 M | $1.04 B |
| 01/30/2026 | $10.19 | $9.64 (-5.4%) | $10.88 | $9.49 | 2.37 M | $992.92 M |
| 01/29/2026 | $10.67 | $10.39 (-2.62%) | $10.93 | $9.64 | 2.94 M | $1.07 B |
| 01/28/2026 | $10.50 | $10.48 (-0.19%) | $10.97 | $10.08 | 3.11 M | $1.08 B |
| 01/27/2026 | $9.99 | $10.56 (5.71%) | $10.87 | $9.63 | 4.44 M | $1.09 B |
| 01/26/2026 | $9.32 | $10.07 (8.05%) | $10.14 | $9.00 | 4.21 M | $1.04 B |
| 01/23/2026 | $9.00 | $9.45 (5%) | $9.63 | $8.57 | 3.15 M | $973.35 M |
| 01/22/2026 | $8.37 | $8.82 (5.38%) | $9.07 | $8.23 | 2.91 M | $908.46 M |
| 01/21/2026 | $8.36 | $8.23 (-1.56%) | $8.45 | $7.64 | 2.40 M | $847.69 M |
| 01/20/2026 | $7.96 | $8.28 (4.02%) | $8.77 | $7.80 | 3.15 M | $852.84 M |
| 01/16/2026 | $8.45 | $8.42 (-0.36%) | $8.83 | $8.26 | 2.82 M | $867.26 M |
| 01/15/2026 | $8.40 | $8.31 (-1.07%) | $8.58 | $8.09 | 2.52 M | $855.93 M |
| 01/14/2026 | $8.37 | $8.22 (-1.79%) | $8.46 | $7.80 | 2.40 M | $846.66 M |
| 01/13/2026 | $8.21 | $8.49 (3.41%) | $8.58 | $8.03 | 2.99 M | $874.47 M |
| 01/12/2026 | $7.95 | $8.22 (3.4%) | $8.48 | $7.50 | 4.10 M | $846.66 M |
| 01/09/2026 | $7.65 | $7.95 (3.92%) | $8.01 | $7.13 | 5.03 M | $818.85 M |
| 01/08/2026 | $6.17 | $7.63 (23.66%) | $7.73 | $5.92 | 10.57 M | $785.89 M |
| 01/07/2026 | $6.34 | $5.92 (-6.62%) | $6.43 | $5.91 | 2.16 M | $609.76 M |
| 01/06/2026 | $6.52 | $6.46 (-0.92%) | $6.59 | $6.38 | 2.14 M | $665.38 M |
| 01/05/2026 | $6.37 | $6.54 (2.67%) | $6.63 | $5.99 | 3.41 M | $673.62 M |
| 01/02/2026 | $6.50 | $6.35 (-2.31%) | $6.53 | $6.12 | 2.23 M | $654.05 M |
| 12/31/2025 | $6.24 | $6.34 (1.6%) | $6.48 | $6.17 | 2.01 M | $653.02 M |
| 12/30/2025 | $5.60 | $6.27 (11.96%) | $6.42 | $5.58 | 4.46 M | $645.81 M |
| 12/29/2025 | $5.15 | $5.54 (7.57%) | $5.56 | $5.11 | 1.63 M | $570.62 M |
| 12/26/2025 | $5.33 | $5.25 (-1.5%) | $5.35 | $5.04 | 1.47 M | $540.75 M |
| 12/24/2025 | $4.91 | $5.35 (8.96%) | $5.37 | $4.86 | 1.49 M | $551.05 M |
| 12/23/2025 | $4.87 | $4.93 (1.23%) | $5.02 | $4.86 | 1.47 M | $507.79 M |
| 12/22/2025 | $4.99 | $4.93 (-1.2%) | $5.00 | $4.73 | 1.85 M | $507.79 M |
| 12/19/2025 | $4.85 | $4.90 (1.03%) | $5.10 | $4.85 | 2.78 M | $504.70 M |
| 12/18/2025 | $4.84 | $4.81 (-0.62%) | $5.07 | $4.62 | 2.49 M | $495.43 M |
| 12/17/2025 | $5.37 | $4.64 (-13.59%) | $5.39 | $4.57 | 4.35 M | $477.92 M |
| 12/16/2025 | $5.39 | $5.28 (-2.04%) | $5.68 | $5.06 | 4.01 M | $543.84 M |
| 12/15/2025 | $5.95 | $5.53 (-7.06%) | $6.00 | $5.47 | 2.69 M | $569.59 M |
| 12/12/2025 | $6.21 | $5.95 (-4.19%) | $6.49 | $5.87 | 2.67 M | $612.85 M |
| 12/11/2025 | $6.14 | $6.22 (1.3%) | $6.39 | $5.83 | 2.85 M | $640.66 M |
| 12/10/2025 | $6.25 | $6.31 (0.96%) | $6.51 | $6.12 | 2.18 M | $649.93 M |
| 12/09/2025 | $5.65 | $6.29 (11.33%) | $6.39 | $5.54 | 3.57 M | $647.87 M |
| 12/08/2025 | $5.75 | $5.75 (0%) | $5.95 | $5.36 | 4.23 M | $592.25 M |
| 12/05/2025 | $6.69 | $5.68 (-15.1%) | $6.77 | $5.67 | 4.43 M | $585.04 M |
| 12/04/2025 | $6.43 | $6.75 (4.98%) | $6.92 | $6.37 | 3.95 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 |
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.
