5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
+6.56%
6 MONTH PERFORMANCE
+59.19%
YEAR-TO-DATE PERFORMANCE
+1.02%
1 YEAR PERFORMANCE
+23.94%
Babcock & Wilcox Enterprises, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $24.85 | $24.85 (0%) | $24.90 | $24.45 | 11.83 K | $1.08 B |
| 01/27/2026 | $25.10 | $24.88 (-0.88%) | $25.10 | $24.85 | 2.85 K | $1.09 B |
| 01/26/2026 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.90 | 2.50 K | $1.04 B |
| 01/23/2026 | $25.00 | $25.00 (0%) | $25.07 | $24.97 | 5.70 K | $973.35 M |
| 01/22/2026 | $25.00 | $25.05 (0.2%) | $25.07 | $24.94 | 6.52 K | $908.46 M |
| 01/21/2026 | $25.00 | $25.00 (0%) | $25.06 | $24.94 | 6.83 K | $847.69 M |
| 01/20/2026 | $25.00 | $25.00 (0%) | $25.13 | $24.94 | 44.60 K | $852.84 M |
| 01/16/2026 | $25.01 | $25.00 (-0.04%) | $25.08 | $24.90 | 15.00 K | $867.26 M |
| 01/15/2026 | $24.92 | $25.00 (0.32%) | $25.04 | $24.90 | 14.30 K | $855.93 M |
| 01/14/2026 | $24.89 | $25.00 (0.44%) | $25.14 | $24.89 | 141.75 K | $846.66 M |
| 01/13/2026 | $24.50 | $25.00 (2.04%) | $25.40 | $24.50 | 145.40 K | $874.47 M |
| 01/12/2026 | $24.55 | $24.54 (-0.04%) | $24.58 | $24.41 | 10.75 K | $846.66 M |
| 01/09/2026 | $24.65 | $24.64 (-0.04%) | $24.67 | $24.60 | 6.32 K | $818.85 M |
| 01/08/2026 | $24.45 | $24.58 (0.53%) | $24.65 | $24.45 | 11.80 K | $785.89 M |
| 01/07/2026 | $24.47 | $24.49 (0.08%) | $24.49 | $24.47 | 1.00 K | $609.76 M |
| 01/06/2026 | $24.40 | $24.47 (0.29%) | $24.50 | $24.40 | 11.34 K | $665.38 M |
| 01/05/2026 | $24.45 | $24.40 (-0.2%) | $24.47 | $24.40 | 13.53 K | $673.62 M |
| 01/02/2026 | $24.50 | $24.43 (-0.29%) | $24.50 | $24.40 | 6.12 K | $654.05 M |
| 12/31/2025 | $24.40 | $24.60 (0.82%) | $24.62 | $24.40 | 12.03 K | $653.02 M |
| 12/30/2025 | $24.40 | $24.45 (0.2%) | $24.45 | $24.35 | 12.83 K | $645.81 M |
| 12/29/2025 | $24.49 | $24.29 (-0.82%) | $24.49 | $24.27 | 11.30 K | $570.62 M |
| 12/26/2025 | $24.40 | $24.35 (-0.2%) | $24.51 | $24.25 | 7.40 K | $540.75 M |
| 12/24/2025 | $24.53 | $24.51 (-0.08%) | $24.53 | $24.50 | 1.02 K | $551.05 M |
| 12/23/2025 | $24.36 | $24.47 (0.45%) | $24.51 | $24.36 | 5.40 K | $507.79 M |
| 12/22/2025 | $24.41 | $24.33 (-0.33%) | $24.41 | $24.23 | 5.10 K | $507.79 M |
| 12/19/2025 | $24.39 | $24.38 (-0.04%) | $24.39 | $24.35 | 3.70 K | $504.70 M |
| 12/18/2025 | $24.21 | $24.30 (0.37%) | $24.38 | $24.20 | 14.90 K | $495.43 M |
| 12/17/2025 | $24.35 | $24.32 (-0.12%) | $24.38 | $24.27 | 6.74 K | $477.92 M |
| 12/16/2025 | $24.40 | $24.39 (-0.04%) | $24.49 | $24.31 | 3.70 K | $543.84 M |
| 12/15/2025 | $24.32 | $24.45 (0.53%) | $24.53 | $24.32 | 7.60 K | $569.59 M |
| 12/12/2025 | $24.60 | $24.63 (0.12%) | $24.70 | $24.60 | 6.97 K | $612.85 M |
| 12/11/2025 | $24.60 | $24.60 (0%) | $24.70 | $24.59 | 7.44 K | $640.66 M |
| 12/10/2025 | $24.52 | $24.61 (0.37%) | $24.71 | $24.52 | 13.53 K | $649.93 M |
| 12/09/2025 | $24.62 | $24.60 (-0.08%) | $24.65 | $24.60 | 1.40 K | $647.87 M |
| 12/08/2025 | $24.48 | $24.65 (0.69%) | $24.65 | $24.48 | 5.65 K | $592.25 M |
| 12/05/2025 | $24.60 | $24.60 (0%) | $24.65 | $24.56 | 4.41 K | $585.04 M |
| 12/04/2025 | $24.58 | $24.60 (0.08%) | $24.65 | $24.50 | 22.03 K | $695.25 M |
| 12/03/2025 | $24.60 | $24.51 (-0.37%) | $24.60 | $24.50 | 2.40 K | $662.29 M |
| 12/02/2025 | $24.54 | $24.51 (-0.12%) | $24.63 | $24.45 | 14.40 K | $643.75 M |
| 12/01/2025 | $24.34 | $24.50 (0.66%) | $24.55 | $24.34 | 53.60 K | $630.36 M |
| 11/28/2025 | $24.49 | $24.32 (-0.69%) | $24.51 | $24.32 | 314.93 K | $643.75 M |
| 11/26/2025 | $24.50 | $24.49 (-0.04%) | $24.58 | $24.42 | 42.13 K | $644.78 M |
| 11/25/2025 | $24.50 | $24.49 (-0.04%) | $24.60 | $24.43 | 41.70 K | $606.67 M |
| 11/24/2025 | $24.50 | $24.53 (0.12%) | $24.57 | $24.43 | 25.80 K | $604.61 M |
| 11/21/2025 | $24.52 | $24.50 (-0.08%) | $24.60 | $24.40 | 39.80 K | $597.40 M |
| 11/20/2025 | $24.35 | $24.53 (0.74%) | $24.61 | $24.25 | 68.00 K | $626.24 M |
| 11/19/2025 | $24.37 | $24.37 (0%) | $24.49 | $24.16 | 46.91 K | $677.74 M |
| 11/18/2025 | $24.53 | $24.42 (-0.45%) | $24.67 | $24.40 | 41.00 K | $684.95 M |
| 11/17/2025 | $24.55 | $24.53 (-0.08%) | $24.64 | $24.49 | 21.60 K | $660.23 M |
| 11/14/2025 | $24.67 | $24.55 (-0.49%) | $24.67 | $24.54 | 4.45 K | $687.01 M |
| 11/13/2025 | $24.71 | $24.67 (-0.16%) | $24.74 | $24.67 | 8.74 K | $669.50 M |
| 11/12/2025 | $24.60 | $24.72 (0.49%) | $24.74 | $24.55 | 27.92 K | $721.00 M |
| 11/11/2025 | $24.56 | $24.68 (0.49%) | $24.74 | $24.52 | 29.74 K | $704.52 M |
| 11/10/2025 | $24.40 | $24.54 (0.57%) | $24.54 | $24.25 | 24.83 K | $710.70 M |
| 11/07/2025 | $24.10 | $24.41 (1.29%) | $24.50 | $24.10 | 21.70 K | $577.83 M |
| 11/06/2025 | $24.15 | $24.14 (-0.04%) | $24.23 | $24.05 | 21.40 K | $530.45 M |
| 11/05/2025 | $24.39 | $24.19 (-0.82%) | $24.39 | $23.90 | 34.60 K | $494.40 M |
| 11/04/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.11 | 10.80 K | $385.22 M |
| 11/03/2025 | $23.69 | $23.25 (-1.86%) | $23.69 | $23.25 | 2.30 K | $403.76 M |
| 10/31/2025 | $23.32 | $23.31 (-0.04%) | $23.40 | $23.31 | 8.53 K | $371.83 M |
| 10/30/2025 | $23.44 | $23.32 (-0.51%) | $23.55 | $23.32 | 8.70 K | $356.38 M |
| 10/29/2025 | $23.60 | $23.32 (-1.19%) | $23.60 | $23.32 | 10.70 K | $339.90 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.
