5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
+9.77%
6 MONTH PERFORMANCE
+53.27%
YEAR-TO-DATE PERFORMANCE
+23.62%
1 YEAR PERFORMANCE
+12.64%
Babcock & Wilcox Enterprises, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.54 | $24.60 (0.26%) | $24.65 | $24.50 | 21.40 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 | $356.38 M |
| 10/30/2025 | $23.44 | $23.32 (-0.51%) | $23.55 | $23.32 | 8.70 K | $341.57 M |
| 10/29/2025 | $23.60 | $23.32 (-1.19%) | $23.60 | $23.32 | 10.70 K | $325.77 M |
| 10/28/2025 | $23.60 | $23.43 (-0.72%) | $23.60 | $23.03 | 8.90 K | $311.95 M |
| 10/27/2025 | $23.43 | $23.47 (0.17%) | $23.55 | $23.19 | 9.40 K | $321.82 M |
| 10/24/2025 | $23.74 | $23.50 (-1.01%) | $23.74 | $23.46 | 10.20 K | $341.57 M |
| 10/23/2025 | $23.65 | $23.58 (-0.3%) | $23.80 | $23.30 | 7.90 K | $338.61 M |
| 10/22/2025 | $23.81 | $23.70 (-0.46%) | $23.94 | $23.66 | 13.25 K | $314.91 M |
| 10/21/2025 | $23.87 | $23.92 (0.21%) | $23.95 | $23.65 | 17.00 K | $334.66 M |
| 10/20/2025 | $24.00 | $23.84 (-0.67%) | $24.00 | $23.81 | 3.93 K | $356.38 M |
| 10/17/2025 | $24.00 | $23.98 (-0.08%) | $24.00 | $23.85 | 3.40 K | $331.70 M |
| 10/16/2025 | $23.90 | $23.90 (0%) | $24.09 | $23.70 | 9.00 K | $356.38 M |
| 10/15/2025 | $23.48 | $23.72 (1.02%) | $23.90 | $23.48 | 9.10 K | $374.15 M |
| 10/14/2025 | $23.33 | $23.40 (0.3%) | $23.40 | $23.25 | 7.00 K | $370.20 M |
| 10/13/2025 | $23.01 | $23.10 (0.39%) | $23.28 | $23.01 | 8.70 K | $350.45 M |
| 10/10/2025 | $23.07 | $23.00 (-0.3%) | $23.16 | $22.99 | 11.13 K | $318.86 M |
| 10/09/2025 | $23.12 | $23.22 (0.43%) | $23.22 | $23.07 | 20.31 K | $368.22 M |
| 10/08/2025 | $22.55 | $23.12 (2.53%) | $23.18 | $22.55 | 4.03 K | $344.53 M |
| 10/07/2025 | $23.17 | $23.07 (-0.43%) | $23.17 | $23.00 | 21.00 K | $322.81 M |
| 10/06/2025 | $23.34 | $23.15 (-0.81%) | $23.34 | $22.92 | 7.70 K | $308.99 M |
| 10/03/2025 | $23.25 | $23.39 (0.6%) | $23.43 | $23.24 | 4.90 K | $282.34 M |
| 10/02/2025 | $23.25 | $23.39 (0.6%) | $23.50 | $23.04 | 15.05 K | $279.37 M |
| 10/01/2025 | $22.93 | $22.88 (-0.22%) | $23.00 | $22.72 | 5.33 K | $270.49 M |
| 09/30/2025 | $22.87 | $22.64 (-1.01%) | $23.27 | $22.64 | 11.60 K | $286.29 M |
| 09/29/2025 | $22.64 | $22.75 (0.49%) | $22.80 | $22.50 | 13.30 K | $313.93 M |
| 09/26/2025 | $22.63 | $22.43 (-0.88%) | $22.63 | $22.43 | 2.61 K | $284.31 M |
| 09/25/2025 | $22.69 | $22.45 (-1.06%) | $22.69 | $22.45 | 4.55 K | $273.45 M |
| 09/24/2025 | $22.42 | $22.50 (0.36%) | $22.67 | $22.41 | 8.10 K | $306.03 M |
| 09/23/2025 | $22.50 | $22.60 (0.44%) | $22.68 | $22.48 | 5.13 K | $318.86 M |
| 09/22/2025 | $22.67 | $22.60 (-0.31%) | $22.68 | $22.44 | 4.70 K | $336.63 M |
| 09/19/2025 | $22.71 | $22.67 (-0.18%) | $22.86 | $22.45 | 12.33 K | $322.81 M |
| 09/18/2025 | $22.46 | $22.43 (-0.13%) | $22.97 | $22.21 | 28.00 K | $347.49 M |
| 09/17/2025 | $22.19 | $22.46 (1.22%) | $22.71 | $22.17 | 25.40 K | $304.05 M |
| 09/16/2025 | $22.51 | $22.60 (0.4%) | $23.00 | $22.09 | 22.33 K | $315.90 M |
| 09/15/2025 | $22.28 | $22.51 (1.03%) | $22.86 | $22.05 | 40.40 K | $291.22 M |
| 09/12/2025 | $22.79 | $22.74 (-0.22%) | $22.85 | $22.62 | 13.41 K | $274.44 M |
| 09/11/2025 | $22.55 | $22.58 (0.13%) | $22.74 | $22.50 | 26.30 K | $243.84 M |
| 09/10/2025 | $22.40 | $22.59 (0.85%) | $22.76 | $22.28 | 59.90 K | $259.63 M |
| 09/09/2025 | $22.39 | $22.27 (-0.54%) | $22.49 | $22.27 | 13.10 K | $198.43 M |
| 09/08/2025 | $22.43 | $22.30 (-0.58%) | $22.49 | $22.26 | 21.80 K | $213.23 M |
| 09/05/2025 | $22.53 | $22.41 (-0.53%) | $22.77 | $22.40 | 30.30 K | $210.27 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.
