5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
-10.05%
6 MONTH PERFORMANCE
-17.09%
YEAR-TO-DATE PERFORMANCE
-10.05%
1 YEAR PERFORMANCE
+23.02%
Babcock & Wilcox Enterprises, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $18.55 | $17.75 (-4.31%) | $18.55 | $17.75 | 38,945 | |
| 03/31/2025 | $18.65 | $18.53 (-0.64%) | $18.65 | $18.34 | 8,306 | $61.67 M |
| 03/28/2025 | $18.78 | $18.34 (-2.34%) | $19.05 | $18.20 | 24,902 | $65.03 M |
| 03/27/2025 | $19.05 | $18.62 (-2.26%) | $19.05 | $18.40 | 20,100 | $68.27 M |
| 03/26/2025 | $18.50 | $19.03 (2.86%) | $19.05 | $18.50 | 7,103 | $73.85 M |
| 03/25/2025 | $18.50 | $18.54 (0.22%) | $18.85 | $18.50 | 11,119 | $79.48 M |
| 03/24/2025 | $18.41 | $18.70 (1.58%) | $18.85 | $18.40 | 11,200 | $84.12 M |
| 03/21/2025 | $18.90 | $18.59 (-1.64%) | $18.95 | $18.55 | 41,629 | $80.83 M |
| 03/20/2025 | $19.20 | $18.95 (-1.3%) | $19.21 | $18.90 | 30,800 | $83.29 M |
| 03/19/2025 | $19.65 | $19.26 (-1.98%) | $19.66 | $19.25 | 45,200 | $83.03 M |
| 03/18/2025 | $19.70 | $19.75 (0.25%) | $19.80 | $19.70 | 12,900 | $80.26 M |
| 03/17/2025 | $19.84 | $19.80 (-0.2%) | $19.99 | $19.80 | 10,900 | $87.64 M |
| 03/14/2025 | $19.80 | $19.84 (0.2%) | $20.03 | $19.80 | 13,527 | $89.48 M |
| 03/13/2025 | $20.00 | $20.10 (0.5%) | $20.32 | $20.00 | 3,637 | $88.86 M |
| 03/12/2025 | $20.00 | $20.34 (1.7%) | $20.72 | $20.00 | 7,000 | $94.10 M |
| 03/11/2025 | $19.80 | $19.80 (0%) | $20.20 | $19.80 | 9,330 | $91.33 M |
| 03/10/2025 | $20.17 | $20.00 (-0.84%) | $20.47 | $19.80 | 14,338 | $92.25 M |
| 03/07/2025 | $20.10 | $19.95 (-0.75%) | $20.30 | $19.90 | 12,736 | $100.55 M |
| 03/06/2025 | $20.10 | $20.08 (-0.1%) | $20.21 | $20.00 | 9,600 | $94.10 M |
| 03/05/2025 | $20.59 | $20.29 (-1.46%) | $20.65 | $20.00 | 4,500 | $96.86 M |
| 03/04/2025 | $20.31 | $20.49 (0.89%) | $20.49 | $19.93 | 23,925 | $92.25 M |
| 03/03/2025 | $20.64 | $20.44 (-0.97%) | $20.64 | $20.22 | 7,400 | $95.02 M |
| 02/28/2025 | $21.40 | $20.75 (-3.04%) | $21.72 | $20.75 | 72,700 | $99.63 M |
| 02/27/2025 | $21.11 | $21.62 (2.42%) | $22.50 | $21.11 | 95,400 | $98.71 M |
| 02/26/2025 | $20.55 | $21.45 (4.38%) | $21.60 | $20.50 | 19,619 | $101.48 M |
| 02/25/2025 | $20.21 | $20.70 (2.42%) | $21.02 | $20.21 | 7,700 | $100.55 M |
| 02/24/2025 | $19.57 | $20.71 (5.83%) | $21.60 | $19.57 | 23,600 | $100.55 M |
| 02/21/2025 | $20.18 | $19.88 (-1.49%) | $20.35 | $19.75 | 20,931 | $106.09 M |
| 02/20/2025 | $20.60 | $20.30 (-1.46%) | $20.75 | $20.25 | 7,800 | $110.70 M |
| 02/19/2025 | $21.54 | $20.95 (-2.74%) | $21.57 | $20.85 | 19,132 | $118.08 M |
| 02/18/2025 | $21.54 | $21.68 (0.65%) | $21.74 | $21.42 | 6,900 | $120.85 M |
| 02/14/2025 | $22.00 | $21.79 (-0.95%) | $22.00 | $21.50 | 15,400 | $119.01 M |
| 02/13/2025 | $21.80 | $21.81 (0.05%) | $22.04 | $21.65 | 4,430 | $131.92 M |
| 02/12/2025 | $21.78 | $21.96 (0.83%) | $22.04 | $21.50 | 6,000 | $128.23 M |
| 02/11/2025 | $21.80 | $21.91 (0.5%) | $22.17 | $21.77 | 10,200 | $125.46 M |
| 02/10/2025 | $21.47 | $21.84 (1.72%) | $22.22 | $21.47 | 11,500 | $128.23 M |
| 02/07/2025 | $21.50 | $21.71 (0.98%) | $22.00 | $21.30 | 8,700 | $129.15 M |
| 02/06/2025 | $21.33 | $21.50 (0.8%) | $21.96 | $21.09 | 17,337 | $134.69 M |
| 02/05/2025 | $21.27 | $21.66 (1.83%) | $21.70 | $21.26 | 5,600 | $132.84 M |
| 02/04/2025 | $20.86 | $21.20 (1.63%) | $21.75 | $20.86 | 11,100 | $128.23 M |
| 02/03/2025 | $20.30 | $20.86 (2.76%) | $21.00 | $20.30 | 10,100 | $123.62 M |
| 01/31/2025 | $20.37 | $20.36 (-0.05%) | $20.46 | $20.19 | 6,500 | $125.46 M |
| 01/30/2025 | $20.21 | $20.53 (1.58%) | $20.82 | $20.05 | 18,425 | $124.54 M |
| 01/29/2025 | $20.07 | $20.05 (-0.1%) | $20.40 | $19.87 | 8,706 | $114.39 M |
| 01/28/2025 | $19.85 | $20.01 (0.81%) | $20.29 | $19.85 | 5,300 | $120.85 M |
| 01/27/2025 | $19.75 | $19.85 (0.51%) | $20.50 | $19.75 | 38,334 | $119.93 M |
| 01/24/2025 | $19.61 | $20.01 (2.04%) | $20.57 | $19.40 | 14,200 | $134.69 M |
| 01/23/2025 | $19.62 | $19.35 (-1.38%) | $19.77 | $19.35 | 24,200 | $141.15 M |
| 01/22/2025 | $20.40 | $19.75 (-3.19%) | $20.40 | $19.75 | 22,700 | $139.30 M |
| 01/21/2025 | $20.85 | $20.65 (-0.96%) | $21.04 | $20.29 | 6,847 | $143.91 M |
| 01/17/2025 | $21.00 | $20.85 (-0.71%) | $21.00 | $20.85 | 3,900 | $148.53 M |
| 01/16/2025 | $20.70 | $21.03 (1.59%) | $21.24 | $20.70 | 6,516 | $148.53 M |
| 01/15/2025 | $20.65 | $20.85 (0.97%) | $20.87 | $20.65 | 7,300 | $143.91 M |
| 01/14/2025 | $20.45 | $20.40 (-0.24%) | $20.79 | $20.31 | 21,300 | $134.69 M |
| 01/13/2025 | $20.10 | $20.74 (3.18%) | $20.74 | $20.01 | 10,000 | $132.84 M |
| 01/10/2025 | $20.36 | $20.30 (-0.29%) | $20.52 | $20.00 | 8,000 | $147.60 M |
| 01/08/2025 | $20.91 | $20.53 (-1.82%) | $20.91 | $20.25 | 6,924 | $150.37 M |
| 01/07/2025 | $20.60 | $21.00 (1.94%) | $21.21 | $20.60 | 6,925 | $160.52 M |
| 01/06/2025 | $20.66 | $21.00 (1.65%) | $21.10 | $20.65 | 14,300 | $166.98 M |
| 01/03/2025 | $20.20 | $20.59 (1.93%) | $20.73 | $19.97 | 4,845 | $164.21 M |
| 01/02/2025 | $20.00 | $19.80 (-1%) | $20.23 | $19.80 | 8,744 | $159.60 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.
