Babcock & Wilcox Enterprises, Inc. Common Stock (BW)
1.3600
+0.0100 (0.74%)
Babcock & Wilcox Enterprises is a global leader in energy technology and services, specializing in advanced solutions for energy generation and environmental control
The company designs and manufactures a wide range of products and systems for the power generation industry, including renewable energy technologies and emissions reduction solutions. Babcock & Wilcox also provides maintenance and operational services to enhance the efficiency and reliability of power plants. With a commitment to sustainability, the company focuses on developing innovative technologies that support cleaner energy production and help clients achieve their environmental goals.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.35 | 1.43 | 1.35 | 1.36 | 647,696 | 1.36 |
| 1/30/2025 | 1.32 | 1.41 | 1.27 | 1.35 | 1,082,149 | 1.35 |
| 1/29/2025 | 1.31 | 1.34 | 1.24 | 1.24 | 939,619 | 1.24 |
| 1/28/2025 | 1.33 | 1.35 | 1.26 | 1.31 | 673,551 | 1.31 |
| 1/27/2025 | 1.44 | 1.44 | 1.26 | 1.30 | 1,418,228 | 1.30 |
| 1/24/2025 | 1.52 | 1.57 | 1.45 | 1.46 | 787,375 | 1.46 |
| 1/23/2025 | 1.50 | 1.56 | 1.50 | 1.53 | 774,937 | 1.53 |
| 1/22/2025 | 1.56 | 1.58 | 1.50 | 1.51 | 627,332 | 1.51 |
| 1/21/2025 | 1.62 | 1.63 | 1.53 | 1.56 | 890,163 | 1.56 |
| 1/17/2025 | 1.65 | 1.67 | 1.59 | 1.61 | 812,582 | 1.61 |
| 1/16/2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1,136,934 | 1.61 |
| 1/15/2025 | 1.54 | 1.59 | 1.47 | 1.56 | 1,761,188 | 1.56 |
| 1/14/2025 | 1.48 | 1.53 | 1.44 | 1.46 | 688,322 | 1.46 |
| 1/13/2025 | 1.57 | 1.57 | 1.44 | 1.44 | 1,351,367 | 1.44 |
| 1/10/2025 | 1.65 | 1.65 | 1.57 | 1.60 | 1,558,119 | 1.60 |
| 1/08/2025 | 1.70 | 1.72 | 1.63 | 1.63 | 1,629,323 | 1.63 |
| 1/07/2025 | 1.82 | 1.83 | 1.73 | 1.74 | 1,441,108 | 1.74 |
| 1/06/2025 | 1.81 | 1.90 | 1.78 | 1.81 | 1,795,920 | 1.81 |
| 1/03/2025 | 1.70 | 1.80 | 1.69 | 1.78 | 1,324,254 | 1.78 |
| 1/02/2025 | 1.70 | 1.80 | 1.65 | 1.73 | 2,124,397 | 1.73 |
| 12/31/2024 | 1.62 | 0.00 | 1.64 | 1.64 | 0 | 1.64 |
| 12/30/2024 | 1.64 | 1.68 | 1.60 | 1.62 | 1,384,183 | 1.62 |
| 12/27/2024 | 1.67 | 1.72 | 1.63 | 1.70 | 1,136,939 | 1.70 |
| 12/26/2024 | 1.60 | 1.71 | 1.60 | 1.67 | 668,531 | 1.67 |
| 12/24/2024 | 1.58 | 1.65 | 1.55 | 1.62 | 528,419 | 1.62 |
| 12/23/2024 | 1.62 | 1.65 | 1.58 | 1.59 | 780,337 | 1.59 |
| 12/20/2024 | 1.58 | 1.68 | 1.54 | 1.61 | 1,268,233 | 1.61 |
| 12/19/2024 | 1.66 | 1.66 | 1.54 | 1.59 | 1,616,635 | 1.59 |
| 12/18/2024 | 1.75 | 1.77 | 1.57 | 1.58 | 1,215,787 | 1.58 |
| 12/17/2024 | 1.81 | 1.83 | 1.73 | 1.74 | 980,649 | 1.74 |
| 12/16/2024 | 1.86 | 1.91 | 1.81 | 1.82 | 1,220,985 | 1.82 |
| 12/13/2024 | 1.80 | 1.87 | 1.75 | 1.86 | 926,610 | 1.86 |
| 12/12/2024 | 1.85 | 1.91 | 1.81 | 1.81 | 950,595 | 1.81 |
| 12/11/2024 | 1.88 | 1.91 | 1.81 | 1.86 | 833,794 | 1.86 |
| 12/10/2024 | 2.01 | 2.01 | 1.87 | 1.89 | 852,987 | 1.89 |
| 12/09/2024 | 1.95 | 2.07 | 1.95 | 2.01 | 733,693 | 2.01 |
| 12/06/2024 | 1.98 | 1.99 | 1.86 | 1.93 | 1,165,279 | 1.93 |
| 12/05/2024 | 2.08 | 2.11 | 1.96 | 1.97 | 787,261 | 1.97 |
| 12/04/2024 | 1.90 | 2.17 | 1.90 | 2.06 | 1,560,295 | 2.06 |
| 12/03/2024 | 1.93 | 2.00 | 1.89 | 1.90 | 596,049 | 1.90 |
| 12/02/2024 | 1.97 | 2.01 | 1.92 | 1.97 | 690,510 | 1.97 |
| 11/29/2024 | 1.94 | 2.00 | 1.93 | 1.98 | 292,392 | 1.98 |
| 11/27/2024 | 1.91 | 1.99 | 1.86 | 1.93 | 635,789 | 1.93 |
| 11/26/2024 | 1.99 | 2.00 | 1.85 | 1.89 | 718,744 | 1.89 |
| 11/25/2024 | 1.91 | 2.06 | 1.91 | 1.98 | 802,284 | 1.98 |
| 11/22/2024 | 1.89 | 1.93 | 1.81 | 1.90 | 938,444 | 1.90 |
| 11/21/2024 | 1.99 | 2.00 | 1.89 | 1.89 | 862,828 | 1.89 |
| 11/20/2024 | 1.99 | 1.99 | 1.91 | 1.97 | 836,826 | 1.97 |
| 11/19/2024 | 1.83 | 1.99 | 1.76 | 1.99 | 1,772,069 | 1.99 |
| 11/18/2024 | 1.78 | 1.92 | 1.76 | 1.89 | 1,113,892 | 1.89 |
| 11/15/2024 | 1.83 | 1.85 | 1.64 | 1.77 | 2,359,348 | 1.77 |
| 11/14/2024 | 2.01 | 2.06 | 1.83 | 1.84 | 2,704,209 | 1.84 |
| 11/13/2024 | 2.15 | 2.16 | 1.71 | 1.81 | 4,515,953 | 1.81 |
| 11/12/2024 | 2.61 | 2.61 | 2.43 | 2.53 | 1,433,588 | 2.53 |
| 11/11/2024 | 2.63 | 2.75 | 2.55 | 2.63 | 1,388,033 | 2.63 |
| 11/08/2024 | 2.51 | 2.60 | 2.44 | 2.56 | 999,955 | 2.56 |
| 11/07/2024 | 2.51 | 2.55 | 2.41 | 2.51 | 715,262 | 2.51 |
| 11/06/2024 | 2.48 | 2.60 | 2.32 | 2.51 | 1,861,118 | 2.51 |
| 11/05/2024 | 2.22 | 2.31 | 2.19 | 2.26 | 717,386 | 2.26 |
| 11/04/2024 | 2.30 | 2.31 | 2.15 | 2.22 | 1,006,719 | 2.22 |
| 11/01/2024 | 2.29 | 2.37 | 2.24 | 2.32 | 731,914 | 2.32 |