5 DAY PERFORMANCE
+11.73%
1 MONTH PERFORMANCE
-61.67%
3 MONTH PERFORMANCE
-79.29%
6 MONTH PERFORMANCE
-87.02%
YEAR-TO-DATE PERFORMANCE
-79.66%
1 YEAR PERFORMANCE
-65.56%
Babcock & Wilcox Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.33 | $0.33 (0.94%) | $0.34 | $0.32 | 964,534 | $31.45 M |
| 04/16/2025 | $0.35 | $0.34 (-3.15%) | $0.35 | $0.34 | 839,616 | $32.10 M |
| 04/15/2025 | $0.42 | $0.36 (-15.31%) | $0.43 | $0.35 | 2.90 M | $33.47 M |
| 04/14/2025 | $0.32 | $0.41 (28.93%) | $0.45 | $0.31 | 6.47 M | $38.87 M |
| 04/11/2025 | $0.30 | $0.30 (-0.5%) | $0.31 | $0.24 | 2.78 M | $28.09 M |
| 04/10/2025 | $0.36 | $0.31 (-13.29%) | $0.36 | $0.30 | 1.41 M | $29.17 M |
| 04/09/2025 | $0.33 | $0.33 (-1.67%) | $0.33 | $0.31 | 1.63 M | $30.99 M |
| 04/08/2025 | $0.37 | $0.31 (-15.19%) | $0.38 | $0.31 | 1.70 M | $29.54 M |
| 04/07/2025 | $0.33 | $0.36 (8.58%) | $0.40 | $0.33 | 2.55 M | $33.59 M |
| 04/04/2025 | $0.38 | $0.33 (-13.47%) | $0.39 | $0.31 | 3.65 M | $30.94 M |
| 04/03/2025 | $0.48 | $0.40 (-16.4%) | $0.49 | $0.40 | 3.03 M | $37.76 M |
| 04/02/2025 | $0.48 | $0.49 (2.09%) | $0.57 | $0.48 | 3.64 M | $45.86 M |
| 04/01/2025 | $0.70 | $0.46 (-34.92%) | $0.73 | $0.45 | 4.58 M | $41.98 M |
| 03/31/2025 | $0.69 | $0.67 (-2.73%) | $0.70 | $0.64 | 1.08 M | $61.67 M |
| 03/28/2025 | $0.74 | $0.71 (-4.19%) | $0.76 | $0.68 | 1.25 M | $65.03 M |
| 03/27/2025 | $0.84 | $0.74 (-11.48%) | $0.84 | $0.73 | 1.59 M | $68.27 M |
| 03/26/2025 | $0.83 | $0.80 (-3.73%) | $0.85 | $0.78 | 988,431 | $73.85 M |
| 03/25/2025 | $0.93 | $0.86 (-7.37%) | $0.94 | $0.86 | 316,554 | $79.48 M |
| 03/24/2025 | $0.88 | $0.91 (3.63%) | $0.92 | $0.88 | 484,900 | $84.12 M |
| 03/21/2025 | $0.89 | $0.88 (-1.55%) | $0.91 | $0.86 | 731,210 | $80.83 M |
| 03/20/2025 | $0.88 | $0.90 (2.35%) | $0.95 | $0.87 | 718,033 | $83.29 M |
| 03/19/2025 | $0.82 | $0.90 (10%) | $0.92 | $0.82 | 913,026 | $83.03 M |
| 03/18/2025 | $0.96 | $0.87 (-9.37%) | $0.99 | $0.82 | 1.57 M | $80.26 M |
| 03/17/2025 | $1.00 | $0.95 (-5%) | $1.00 | $0.91 | 1.24 M | $87.64 M |
| 03/14/2025 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.96 | 479,618 | $89.48 M |
| 03/13/2025 | $1.04 | $0.96 (-7.38%) | $1.04 | $0.95 | 529,327 | $88.86 M |
| 03/12/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.97 | 567,734 | $94.10 M |
| 03/11/2025 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.96 | 986,237 | $91.33 M |
| 03/10/2025 | $1.07 | $1.00 (-6.54%) | $1.08 | $1.00 | 847,800 | $92.25 M |
| 03/07/2025 | $1.02 | $1.09 (6.86%) | $1.10 | $1.01 | 981,444 | $100.55 M |
| 03/06/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 706,122 | $94.10 M |
| 03/05/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.00 | 661,519 | $96.86 M |
| 03/04/2025 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.97 | 1.16 M | $92.25 M |
| 03/03/2025 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.00 | 962,486 | $95.02 M |
| 02/28/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $1.03 | 1.13 M | $99.63 M |
| 02/27/2025 | $1.10 | $1.07 (-2.73%) | $1.15 | $1.07 | 882,212 | $98.71 M |
| 02/26/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.06 | 703,383 | $101.48 M |
| 02/25/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.02 | 877,314 | $100.55 M |
| 02/24/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.06 | 988,432 | $100.55 M |
| 02/21/2025 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.14 | 665,600 | $106.09 M |
| 02/20/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.15 | 1.70 M | $110.70 M |
| 02/19/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.26 | 669,200 | $118.08 M |
| 02/18/2025 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.28 | 679,979 | $120.85 M |
| 02/14/2025 | $1.45 | $1.29 (-11.03%) | $1.45 | $1.28 | 1.02 M | $119.01 M |
| 02/13/2025 | $1.40 | $1.43 (2.14%) | $1.44 | $1.36 | 788,512 | $131.92 M |
| 02/12/2025 | $1.32 | $1.39 (5.3%) | $1.40 | $1.30 | 648,440 | $128.23 M |
| 02/11/2025 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.35 | 458,402 | $125.46 M |
| 02/10/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.35 | 503,722 | $128.23 M |
| 02/07/2025 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.38 | 557,749 | $129.15 M |
| 02/06/2025 | $1.49 | $1.46 (-2.01%) | $1.53 | $1.45 | 817,628 | $134.69 M |
| 02/05/2025 | $1.40 | $1.44 (2.86%) | $1.50 | $1.37 | 1.01 M | $132.84 M |
| 02/04/2025 | $1.34 | $1.39 (3.73%) | $1.39 | $1.31 | 467,224 | $128.23 M |
| 02/03/2025 | $1.27 | $1.34 (5.51%) | $1.39 | $1.27 | 657,900 | $123.62 M |
| 01/31/2025 | $1.35 | $1.36 (0.74%) | $1.43 | $1.35 | 647,700 | $125.46 M |
| 01/30/2025 | $1.32 | $1.35 (2.27%) | $1.41 | $1.27 | 1.08 M | $124.54 M |
| 01/29/2025 | $1.31 | $1.24 (-5.34%) | $1.34 | $1.24 | 943,619 | $114.39 M |
| 01/28/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.26 | 674,100 | $120.85 M |
| 01/27/2025 | $1.44 | $1.30 (-9.72%) | $1.44 | $1.26 | 1.42 M | $119.93 M |
| 01/24/2025 | $1.52 | $1.46 (-3.95%) | $1.57 | $1.45 | 787,375 | $134.69 M |
| 01/23/2025 | $1.50 | $1.53 (2%) | $1.56 | $1.50 | 774,937 | $141.15 M |
| 01/22/2025 | $1.56 | $1.51 (-3.21%) | $1.58 | $1.50 | 627,332 | $139.30 M |
| 01/21/2025 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.53 | 890,200 | $143.91 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.
