5 DAY PERFORMANCE
+48.19%
1 MONTH PERFORMANCE
+40.33%
3 MONTH PERFORMANCE
-29.10%
6 MONTH PERFORMANCE
+47.06%
YEAR-TO-DATE PERFORMANCE
+112.93%
1 YEAR PERFORMANCE
+684.88%
Babcock & Wilcox Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $10.27 | $10.77 (4.87%) | $10.79 | $10.27 | 3.38 M | $1.44 B |
| 07/07/2026 | $11.05 | $10.73 (-2.9%) | $11.15 | $10.46 | 4.55 M | $1.44 B |
| 07/06/2026 | $11.65 | $11.32 (-2.83%) | $12.06 | $11.25 | 4.11 M | $1.51 B |
| 07/02/2026 | $12.85 | $11.74 (-8.64%) | $12.88 | $11.23 | 5.20 M | $1.57 B |
| 07/01/2026 | $13.66 | $12.74 (-6.73%) | $13.74 | $12.62 | 4.27 M | $1.70 B |
| 06/30/2026 | $14.45 | $14.10 (-2.42%) | $14.64 | $13.96 | 3.20 M | $1.89 B |
| 06/29/2026 | $14.38 | $14.11 (-1.88%) | $14.53 | $13.63 | 3.22 M | $1.89 B |
| 06/26/2026 | $14.50 | $14.45 (-0.34%) | $14.60 | $13.86 | 22.43 M | $1.93 B |
| 06/25/2026 | $14.80 | $14.88 (0.54%) | $14.91 | $13.92 | 3.59 M | $1.99 B |
| 06/24/2026 | $15.82 | $14.42 (-8.85%) | $15.82 | $14.15 | 4.99 M | $1.93 B |
| 06/23/2026 | $16.61 | $15.90 (-4.27%) | $17.27 | $15.88 | 2.66 M | $2.13 B |
| 06/22/2026 | $17.41 | $17.76 (2.01%) | $17.94 | $17.05 | 1.64 M | $2.38 B |
| 06/18/2026 | $17.41 | $17.38 (-0.17%) | $18.12 | $16.84 | 3.64 M | $2.32 B |
| 06/17/2026 | $16.79 | $17.16 (2.2%) | $18.04 | $16.79 | 2.75 M | $2.30 B |
| 06/16/2026 | $16.04 | $16.63 (3.68%) | $17.36 | $15.95 | 2.72 M | $2.22 B |
| 06/15/2026 | $16.57 | $16.33 (-1.45%) | $16.90 | $15.96 | 2.43 M | $2.18 B |
| 06/12/2026 | $15.84 | $16.08 (1.52%) | $16.52 | $15.77 | 2.15 M | $2.15 B |
| 06/11/2026 | $15.05 | $15.86 (5.38%) | $16.01 | $14.98 | 2.11 M | $2.12 B |
| 06/10/2026 | $15.18 | $14.64 (-3.56%) | $16.13 | $14.62 | 2.22 M | $1.96 B |
| 06/09/2026 | $15.98 | $15.49 (-3.07%) | $16.55 | $14.66 | 2.58 M | $2.07 B |
| 06/08/2026 | $16.97 | $15.88 (-6.42%) | $17.39 | $15.87 | 2.17 M | $2.12 B |
| 06/05/2026 | $17.94 | $16.36 (-8.81%) | $18.38 | $15.96 | 2.87 M | $2.19 B |
| 06/04/2026 | $16.87 | $18.64 (10.49%) | $18.79 | $16.85 | 2.67 M | $2.49 B |
| 06/03/2026 | $17.89 | $17.68 (-1.17%) | $18.20 | $16.86 | 2.43 M | $2.36 B |
| 06/02/2026 | $17.40 | $18.04 (3.68%) | $18.54 | $17.35 | 3.22 M | $2.41 B |
| 06/01/2026 | $18.35 | $17.01 (-7.3%) | $18.70 | $16.99 | 4.12 M | $2.28 B |
| 05/29/2026 | $19.13 | $18.45 (-3.55%) | $19.18 | $17.77 | 5.57 M | $2.47 B |
| 05/28/2026 | $19.40 | $19.18 (-1.13%) | $20.33 | $18.75 | 2.81 M | $2.57 B |
| 05/27/2026 | $19.60 | $19.40 (-1.02%) | $20.03 | $18.60 | 3.39 M | $2.59 B |
| 05/26/2026 | $19.39 | $19.65 (1.34%) | $19.99 | $18.42 | 4.23 M | $2.63 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.
