5 DAY PERFORMANCE
+136.84%
1 MONTH PERFORMANCE
+81.70%
3 MONTH PERFORMANCE
+17.80%
6 MONTH PERFORMANCE
-25.08%
YEAR-TO-DATE PERFORMANCE
+112.93%
1 YEAR PERFORMANCE
+261.93%
Babcock & Wilcox Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.63 | $5.59 (-0.8%) | $5.63 | $5.34 | 1.49 M | |
| 10/08/2026 | $5.52 | $5.50 (-0.36%) | $5.63 | $5.35 | 7.76 M | $782.82 M |
| 10/07/2026 | $5.60 | $5.64 (0.71%) | $5.72 | $5.45 | 6.88 M | $802.75 M |
| 10/06/2026 | $5.74 | $5.91 (2.96%) | $6.14 | $5.71 | 6.06 M | $841.18 M |
| 10/05/2026 | $5.67 | $5.64 (-0.53%) | $5.79 | $5.40 | 5.11 M | $802.75 M |
| 10/02/2026 | $5.91 | $5.70 (-3.55%) | $5.96 | $5.64 | 4.64 M | $811.29 M |
| 10/01/2026 | $5.84 | $5.79 (-0.86%) | $5.96 | $5.63 | 5.93 M | $824.10 M |
| 09/30/2026 | $5.88 | $5.84 (-0.68%) | $5.95 | $5.78 | 5.56 M | $831.21 M |
| 09/29/2026 | $5.91 | $5.81 (-1.69%) | $5.95 | $5.72 | 4.17 M | $826.94 M |
| 09/28/2026 | $6.18 | $5.75 (-6.96%) | $6.25 | $5.72 | 5.50 M | $818.40 M |
| 09/25/2026 | $6.13 | $6.27 (2.28%) | $6.41 | $6.08 | 6.48 M | $892.42 M |
| 09/24/2026 | $6.51 | $6.17 (-5.22%) | $6.51 | $6.02 | 7.43 M | $878.18 M |
| 09/23/2026 | $7.21 | $6.64 (-7.91%) | $7.29 | $6.61 | 6.15 M | $945.08 M |
| 09/22/2026 | $7.30 | $7.34 (0.55%) | $7.59 | $7.17 | 4.01 M | $1.04 B |
| 09/21/2026 | $7.57 | $7.34 (-3.04%) | $7.60 | $7.29 | 3.18 M | $1.04 B |
| 09/18/2026 | $7.36 | $7.36 (0%) | $7.45 | $7.08 | 6.88 M | $1.05 B |
| 09/17/2026 | $7.10 | $7.32 (3.1%) | $7.44 | $7.10 | 3.86 M | $1.04 B |
| 09/16/2026 | $7.14 | $6.79 (-4.9%) | $7.25 | $6.67 | 4.23 M | $966.43 M |
| 09/15/2026 | $7.06 | $6.98 (-1.13%) | $7.19 | $6.86 | 3.36 M | $993.47 M |
| 09/14/2026 | $7.33 | $7.03 (-4.09%) | $7.36 | $6.95 | 5.82 M | $1.00 B |
| 09/11/2026 | $7.51 | $7.94 (5.73%) | $8.05 | $7.44 | 5.67 M | $1.13 B |
| 09/10/2026 | $7.30 | $7.17 (-1.78%) | $7.55 | $7.15 | 2.90 M | $1.02 B |
| 09/09/2026 | $7.61 | $7.43 (-2.37%) | $7.80 | $7.38 | 3.21 M | $1.06 B |
| 09/08/2026 | $7.35 | $7.74 (5.31%) | $7.92 | $7.26 | 4.57 M | $1.10 B |
| 09/04/2026 | $7.06 | $7.10 (0.57%) | $7.31 | $7.00 | 3.31 M | $1.01 B |
| 09/03/2026 | $7.00 | $7.13 (1.86%) | $7.37 | $6.93 | 3.84 M | $1.01 B |
| 09/02/2026 | $6.88 | $7.03 (2.18%) | $7.15 | $6.75 | 3.95 M | $1.00 B |
| 09/01/2026 | $7.31 | $6.84 (-6.43%) | $7.40 | $6.81 | 7.99 M | $973.54 M |
| 08/31/2026 | $7.68 | $7.54 (-1.82%) | $7.80 | $7.23 | 5.87 M | $1.07 B |
| 08/28/2026 | $7.60 | $7.16 (-5.79%) | $7.64 | $7.11 | 4.46 M | $1.02 B |
| 08/27/2026 | $7.80 | $7.68 (-1.54%) | $7.98 | $7.51 | 3.75 M | $1.09 B |
| 08/26/2026 | $7.78 | $7.53 (-3.21%) | $7.85 | $7.45 | 3.31 M | $1.07 B |
| 08/25/2026 | $7.92 | $7.83 (-1.14%) | $8.08 | $7.79 | 3.78 M | $1.11 B |
| 08/24/2026 | $8.15 | $7.69 (-5.64%) | $8.25 | $7.69 | 5.40 M | $1.09 B |
| 08/21/2026 | $8.56 | $8.28 (-3.27%) | $8.60 | $8.05 | 5.77 M | $1.18 B |
| 08/20/2026 | $9.05 | $8.43 (-6.85%) | $9.05 | $8.30 | 4.50 M | $1.20 B |
| 08/19/2026 | $9.14 | $9.11 (-0.33%) | $9.20 | $8.57 | 4.47 M | $1.30 B |
| 08/18/2026 | $9.60 | $9.14 (-4.79%) | $9.76 | $9.02 | 5.24 M | $1.30 B |
| 08/17/2026 | $10.35 | $9.92 (-4.15%) | $10.47 | $9.78 | 4.51 M | $1.41 B |
| 08/14/2026 | $9.60 | $10.29 (7.19%) | $10.60 | $9.60 | 7.50 M | $1.46 B |
| 08/13/2026 | $9.71 | $9.35 (-3.71%) | $10.21 | $9.27 | 7.66 M | $1.33 B |
| 08/12/2026 | $9.42 | $9.77 (3.72%) | $10.20 | $9.27 | 9.98 M | $1.39 B |
| 08/11/2026 | $11.86 | $9.19 (-22.51%) | $12.08 | $9.00 | 20.23 M | $1.31 B |
| 08/10/2026 | $9.47 | $8.88 (-6.23%) | $9.62 | $8.88 | 7.33 M | $1.26 B |
| 08/07/2026 | $9.68 | $9.37 (-3.2%) | $9.93 | $9.07 | 2.26 M | $1.33 B |
| 08/06/2026 | $9.35 | $9.38 (0.32%) | $9.76 | $9.06 | 1.59 M | $1.34 B |
| 08/05/2026 | $10.05 | $9.52 (-5.27%) | $10.32 | $9.51 | 2.00 M | $1.27 B |
| 08/04/2026 | $9.88 | $10.14 (2.63%) | $10.38 | $9.77 | 3.06 M | $1.36 B |
| 08/03/2026 | $9.04 | $9.52 (5.31%) | $9.74 | $8.86 | 3.01 M | $1.27 B |
| 07/31/2026 | $9.76 | $9.32 (-4.51%) | $9.91 | $9.06 | 3.60 M | $1.25 B |
| 07/30/2026 | $8.41 | $9.47 (12.6%) | $9.66 | $8.36 | 5.29 M | $1.27 B |
| 07/29/2026 | $8.78 | $7.94 (-9.57%) | $8.96 | $7.93 | 3.56 M | $1.06 B |
| 07/28/2026 | $9.19 | $8.83 (-3.92%) | $9.26 | $8.35 | 4.16 M | $1.18 B |
| 07/27/2026 | $9.71 | $9.40 (-3.19%) | $9.93 | $9.05 | 3.06 M | $1.26 B |
| 07/24/2026 | $10.80 | $9.62 (-10.93%) | $10.82 | $9.61 | 3.06 M | $1.29 B |
| 07/23/2026 | $10.58 | $11.01 (4.06%) | $11.11 | $10.53 | 2.08 M | $1.47 B |
| 07/22/2026 | $10.53 | $10.69 (1.52%) | $10.94 | $10.53 | 1.84 M | $1.43 B |
| 07/21/2026 | $10.68 | $10.86 (1.69%) | $10.86 | $10.51 | 1.77 M | $1.45 B |
| 07/20/2026 | $9.96 | $10.33 (3.71%) | $10.53 | $9.78 | 2.67 M | $1.38 B |
| 07/17/2026 | $9.78 | $9.89 (1.12%) | $10.04 | $9.45 | 4.82 M | $1.32 B |
| 07/16/2026 | $10.65 | $10.03 (-5.82%) | $10.94 | $9.96 | 4.95 M | $1.34 B |
| 07/15/2026 | $11.03 | $10.90 (-1.18%) | $11.23 | $10.51 | 2.66 M | $1.46 B |
| 07/14/2026 | $11.28 | $11.09 (-1.68%) | $11.31 | $10.84 | 2.73 M | $1.48 B |
| 07/13/2026 | $12.33 | $10.93 (-11.35%) | $12.39 | $10.87 | 3.58 M | $1.46 B |
| 07/10/2026 | $11.34 | $11.70 (3.17%) | $11.76 | $10.98 | 4.26 M | $1.56 B |
| 07/09/2026 | $11.10 | $11.46 (3.24%) | $11.62 | $11.02 | 3.90 M | $1.53 B |
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.
