5 DAY PERFORMANCE
-7.15%
1 MONTH PERFORMANCE
-25.99%
3 MONTH PERFORMANCE
+38.46%
6 MONTH PERFORMANCE
+107.69%
YEAR-TO-DATE PERFORMANCE
+112.93%
1 YEAR PERFORMANCE
+1,325.70%
Babcock & Wilcox Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $20.06 | $19.35 (-3.54%) | $20.75 | $18.58 | 4.74 M | $2.61 B |
| 05/12/2026 | $18.45 | $19.75 (7.05%) | $19.82 | $17.65 | 5.02 M | $2.64 B |
| 05/11/2026 | $16.70 | $18.91 (13.23%) | $18.99 | $15.56 | 9.22 M | $2.53 B |
| 05/08/2026 | $15.00 | $14.54 (-3.07%) | $15.00 | $14.20 | 2.55 M | $1.94 B |
| 05/07/2026 | $15.67 | $14.84 (-5.3%) | $16.00 | $14.42 | 2.67 M | $1.98 B |
| 05/06/2026 | $15.47 | $15.55 (0.52%) | $15.71 | $14.74 | 2.05 M | $1.89 B |
| 05/05/2026 | $15.40 | $15.46 (0.39%) | $15.80 | $14.92 | 2.17 M | $1.88 B |
| 05/04/2026 | $14.35 | $15.08 (5.09%) | $15.39 | $13.58 | 4.18 M | $1.84 B |
| 05/01/2026 | $15.50 | $14.07 (-9.23%) | $15.60 | $14.06 | 3.24 M | $1.71 B |
| 04/30/2026 | $14.87 | $15.66 (5.31%) | $15.83 | $14.52 | 2.26 M | $1.91 B |
| 04/29/2026 | $14.79 | $14.78 (-0.07%) | $14.93 | $14.13 | 1.86 M | $1.80 B |
| 04/28/2026 | $15.12 | $14.62 (-3.31%) | $15.13 | $14.32 | 2.13 M | $1.78 B |
| 04/27/2026 | $14.97 | $15.45 (3.21%) | $16.04 | $14.97 | 3.94 M | $1.88 B |
| 04/24/2026 | $15.42 | $14.50 (-5.97%) | $15.60 | $14.08 | 4.16 M | $1.77 B |
| 04/23/2026 | $16.02 | $15.66 (-2.25%) | $16.56 | $14.95 | 3.35 M | $1.91 B |
| 04/22/2026 | $16.50 | $15.91 (-3.58%) | $16.90 | $14.66 | 4.34 M | $1.94 B |
| 04/21/2026 | $16.77 | $16.04 (-4.35%) | $17.53 | $15.85 | 3.06 M | $1.95 B |
| 04/20/2026 | $18.20 | $16.54 (-9.12%) | $18.22 | $16.51 | 3.46 M | $2.01 B |
| 04/17/2026 | $18.25 | $18.36 (0.6%) | $18.76 | $17.51 | 2.76 M | $2.24 B |
| 04/16/2026 | $18.43 | $18.43 (0%) | $18.60 | $17.94 | 2.41 M | $2.24 B |
| 04/15/2026 | $17.81 | $18.35 (3.03%) | $18.80 | $17.75 | 2.52 M | $2.24 B |
| 04/14/2026 | $18.50 | $17.86 (-3.46%) | $18.68 | $17.66 | 1.69 M | $2.18 B |
| 04/13/2026 | $17.18 | $18.24 (6.17%) | $18.33 | $16.68 | 2.66 M | $2.22 B |
| 04/10/2026 | $18.22 | $17.44 (-4.28%) | $18.25 | $17.26 | 2.48 M | $2.12 B |
| 04/09/2026 | $17.01 | $18.02 (5.94%) | $18.18 | $17.01 | 2.97 M | $2.19 B |
| 04/08/2026 | $18.21 | $17.15 (-5.82%) | $18.39 | $16.92 | 2.57 M | $2.09 B |
| 04/07/2026 | $16.24 | $17.01 (4.74%) | $17.12 | $15.63 | 3.60 M | $2.07 B |
| 04/06/2026 | $15.95 | $16.75 (5.02%) | $17.59 | $15.76 | 6.05 M | $2.04 B |
| 04/02/2026 | $14.26 | $15.72 (10.24%) | $15.93 | $14.20 | 3.14 M | $1.91 B |
| 04/01/2026 | $14.91 | $14.97 (0.4%) | $15.61 | $14.69 | 2.86 M | $1.82 B |
| 03/31/2026 | $13.81 | $14.69 (6.37%) | $14.72 | $13.63 | 2.32 M | $1.79 B |
| 03/30/2026 | $14.73 | $13.21 (-10.32%) | $16.00 | $12.97 | 3.59 M | $1.61 B |
| 03/27/2026 | $14.20 | $14.86 (4.65%) | $14.95 | $13.94 | 2.82 M | $1.81 B |
| 03/26/2026 | $15.15 | $14.46 (-4.55%) | $15.80 | $14.06 | 2.62 M | $1.76 B |
| 03/25/2026 | $14.69 | $15.63 (6.4%) | $15.65 | $14.34 | 2.93 M | $1.90 B |
| 03/24/2026 | $13.79 | $14.42 (4.57%) | $14.65 | $13.49 | 4.48 M | $1.76 B |
| 03/23/2026 | $15.23 | $14.08 (-7.55%) | $16.19 | $13.90 | 10.06 M | $1.71 B |
| 03/20/2026 | $15.41 | $15.18 (-1.49%) | $16.24 | $14.58 | 5.35 M | $1.85 B |
| 03/19/2026 | $13.66 | $15.67 (14.71%) | $15.71 | $13.35 | 4.38 M | $1.91 B |
| 03/18/2026 | $14.95 | $14.17 (-5.22%) | $15.29 | $13.81 | 6.16 M | $1.73 B |
| 03/17/2026 | $12.83 | $14.90 (16.13%) | $14.93 | $12.78 | 9.68 M | $1.81 B |
| 03/16/2026 | $10.79 | $11.74 (8.8%) | $11.85 | $10.51 | 8.48 M | $1.43 B |
| 03/13/2026 | $13.01 | $10.51 (-19.22%) | $13.01 | $10.18 | 11.13 M | $1.28 B |
| 03/12/2026 | $14.52 | $13.05 (-10.12%) | $14.62 | $12.71 | 7.33 M | $1.59 B |
| 03/11/2026 | $14.15 | $14.76 (4.31%) | $14.90 | $13.83 | 3.83 M | $1.80 B |
| 03/10/2026 | $13.94 | $14.04 (0.72%) | $14.76 | $13.63 | 5.13 M | $1.71 B |
| 03/09/2026 | $12.73 | $13.49 (5.97%) | $14.16 | $12.60 | 5.25 M | $1.64 B |
| 03/06/2026 | $12.98 | $13.10 (0.92%) | $14.59 | $12.84 | 8.01 M | $1.60 B |
| 03/05/2026 | $12.01 | $13.29 (10.66%) | $13.70 | $11.72 | 12.42 M | $1.62 B |
| 03/04/2026 | $9.73 | $11.80 (21.27%) | $12.03 | $9.28 | 19.04 M | $1.44 B |
| 03/03/2026 | $8.48 | $8.10 (-4.48%) | $8.56 | $7.95 | 3.04 M | $986.58 M |
| 03/02/2026 | $8.53 | $9.00 (5.51%) | $9.23 | $8.53 | 2.13 M | $1.10 B |
| 02/27/2026 | $8.91 | $8.86 (-0.56%) | $9.13 | $8.71 | 1.23 M | $912.58 M |
| 02/26/2026 | $8.91 | $9.19 (3.14%) | $9.20 | $8.50 | 1.51 M | $946.57 M |
| 02/25/2026 | $9.39 | $9.13 (-2.77%) | $9.55 | $9.05 | 1.14 M | $940.39 M |
| 02/24/2026 | $8.59 | $9.18 (6.87%) | $9.28 | $8.56 | 1.38 M | $945.54 M |
| 02/23/2026 | $8.66 | $8.69 (0.35%) | $8.77 | $8.21 | 2.21 M | $895.07 M |
| 02/20/2026 | $9.30 | $8.72 (-6.24%) | $9.56 | $8.72 | 2.16 M | $898.16 M |
| 02/19/2026 | $9.35 | $9.34 (-0.11%) | $9.62 | $9.10 | 1.33 M | $962.02 M |
| 02/18/2026 | $9.56 | $9.38 (-1.88%) | $10.02 | $9.32 | 1.48 M | $966.14 M |
| 02/17/2026 | $9.56 | $9.52 (-0.42%) | $9.70 | $9.21 | 1.75 M | $980.56 M |
| 02/13/2026 | $9.54 | $9.75 (2.2%) | $10.34 | $9.30 | 1.90 M | $1.00 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.
