5 DAY PERFORMANCE
+66.06%
1 MONTH PERFORMANCE
+30.22%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+43.65%
YEAR-TO-DATE PERFORMANCE
+10.37%
1 YEAR PERFORMANCE
+45.97%
Babcock & Wilcox Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.97 | 567,558 | $90.44 M |
| 03/11/2025 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.96 | 986,237 | $91.33 M |
| 03/10/2025 | $1.07 | $1.00 (-6.54%) | $1.08 | $1.00 | 847,800 | $92.25 M |
| 03/07/2025 | $1.02 | $1.09 (6.86%) | $1.10 | $1.01 | 981,444 | $100.55 M |
| 03/06/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 706,122 | $94.10 M |
| 03/05/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.00 | 661,519 | $96.86 M |
| 03/04/2025 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.97 | 1.16 M | $92.25 M |
| 03/03/2025 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.00 | 962,486 | $95.02 M |
| 02/28/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $1.03 | 1.13 M | $99.63 M |
| 02/27/2025 | $1.10 | $1.07 (-2.73%) | $1.15 | $1.07 | 882,212 | $98.71 M |
| 02/26/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.06 | 703,383 | $101.48 M |
| 02/25/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.02 | 877,314 | $100.55 M |
| 02/24/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.06 | 988,432 | $100.55 M |
| 02/21/2025 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.14 | 665,600 | $106.09 M |
| 02/20/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.15 | 1.70 M | $110.70 M |
| 02/19/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.26 | 669,200 | $118.08 M |
| 02/18/2025 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.28 | 679,979 | $120.85 M |
| 02/14/2025 | $1.45 | $1.29 (-11.03%) | $1.45 | $1.28 | 1.02 M | $119.01 M |
| 02/13/2025 | $1.40 | $1.43 (2.14%) | $1.44 | $1.36 | 788,512 | $131.92 M |
| 02/12/2025 | $1.32 | $1.39 (5.3%) | $1.40 | $1.30 | 648,440 | $128.23 M |
| 02/11/2025 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.35 | 458,402 | $125.46 M |
| 02/10/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.35 | 503,722 | $128.23 M |
| 02/07/2025 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.38 | 557,749 | $129.15 M |
| 02/06/2025 | $1.49 | $1.46 (-2.01%) | $1.53 | $1.45 | 817,628 | $134.69 M |
| 02/05/2025 | $1.40 | $1.44 (2.86%) | $1.50 | $1.37 | 1.01 M | $132.84 M |
| 02/04/2025 | $1.34 | $1.39 (3.73%) | $1.39 | $1.31 | 467,224 | $128.23 M |
| 02/03/2025 | $1.27 | $1.34 (5.51%) | $1.39 | $1.27 | 657,900 | $123.62 M |
| 01/31/2025 | $1.35 | $1.36 (0.74%) | $1.43 | $1.35 | 647,700 | $125.46 M |
| 01/30/2025 | $1.32 | $1.35 (2.27%) | $1.41 | $1.27 | 1.08 M | $124.54 M |
| 01/29/2025 | $1.31 | $1.24 (-5.34%) | $1.34 | $1.24 | 943,619 | $114.39 M |
| 01/28/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.26 | 674,100 | $120.85 M |
| 01/27/2025 | $1.44 | $1.30 (-9.72%) | $1.44 | $1.26 | 1.42 M | $119.93 M |
| 01/24/2025 | $1.52 | $1.46 (-3.95%) | $1.57 | $1.45 | 787,375 | $134.69 M |
| 01/23/2025 | $1.50 | $1.53 (2%) | $1.56 | $1.50 | 774,937 | $141.15 M |
| 01/22/2025 | $1.56 | $1.51 (-3.21%) | $1.58 | $1.50 | 627,332 | $139.30 M |
| 01/21/2025 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.53 | 890,200 | $143.91 M |
| 01/17/2025 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.59 | 812,600 | $148.53 M |
| 01/16/2025 | $1.57 | $1.61 (2.55%) | $1.63 | $1.56 | 1.14 M | $148.53 M |
| 01/15/2025 | $1.54 | $1.56 (1.3%) | $1.59 | $1.47 | 1.76 M | $143.91 M |
| 01/14/2025 | $1.48 | $1.46 (-1.35%) | $1.53 | $1.44 | 688,332 | $134.69 M |
| 01/13/2025 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.44 | 1.35 M | $132.84 M |
| 01/10/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.57 | 1.56 M | $147.60 M |
| 01/08/2025 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.63 | 1.63 M | $150.37 M |
| 01/07/2025 | $1.82 | $1.74 (-4.4%) | $1.84 | $1.73 | 1.44 M | $160.52 M |
| 01/06/2025 | $1.81 | $1.81 (0%) | $1.90 | $1.78 | 1.80 M | $166.98 M |
| 01/03/2025 | $1.70 | $1.78 (4.71%) | $1.80 | $1.69 | 1.32 M | $164.21 M |
| 01/02/2025 | $1.70 | $1.73 (1.76%) | $1.81 | $1.65 | 2.12 M | $159.60 M |
| 12/31/2024 | $1.61 | $1.64 (1.86%) | $1.67 | $1.60 | 1.81 M | $151.29 M |
| 12/30/2024 | $1.64 | $1.62 (-1.22%) | $1.68 | $1.60 | 1.38 M | $149.45 M |
| 12/27/2024 | $1.67 | $1.70 (1.8%) | $1.72 | $1.63 | 1.14 M | $156.83 M |
| 12/26/2024 | $1.60 | $1.67 (4.37%) | $1.71 | $1.60 | 668,531 | $154.06 M |
| 12/24/2024 | $1.58 | $1.62 (2.53%) | $1.65 | $1.55 | 528,419 | $149.45 M |
| 12/23/2024 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.58 | 780,402 | $146.68 M |
| 12/20/2024 | $1.58 | $1.61 (1.9%) | $1.68 | $1.54 | 1.27 M | $148.53 M |
| 12/19/2024 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.54 | 1.80 M | $148.53 M |
| 12/18/2024 | $1.75 | $1.58 (-9.71%) | $1.78 | $1.57 | 1.22 M | $145.76 M |
| 12/17/2024 | $1.81 | $1.74 (-3.87%) | $1.84 | $1.73 | 980,649 | $160.52 M |
| 12/16/2024 | $1.86 | $1.82 (-2.15%) | $1.91 | $1.81 | 1.22 M | $167.90 M |
| 12/13/2024 | $1.80 | $1.86 (3.33%) | $1.87 | $1.75 | 926,610 | $171.59 M |
| 12/12/2024 | $1.85 | $1.81 (-2.16%) | $1.91 | $1.81 | 950,615 | $166.98 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.
