5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
-5.05%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+11.97%
Babcock & Wilcox Enterprises, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.75 | $22.60 (-0.66%) | $22.75 | $22.50 | 5,807 | $90.44 M |
| 03/11/2025 | $22.95 | $22.80 (-0.65%) | $23.08 | $22.75 | 6,200 | $91.33 M |
| 03/10/2025 | $22.85 | $22.96 (0.48%) | $23.09 | $22.80 | 4,700 | $92.25 M |
| 03/07/2025 | $23.00 | $23.01 (0.04%) | $23.01 | $22.85 | 7,825 | $100.55 M |
| 03/06/2025 | $22.90 | $23.20 (1.31%) | $23.20 | $22.75 | 10,024 | $94.10 M |
| 03/05/2025 | $22.70 | $22.86 (0.7%) | $22.95 | $22.40 | 10,402 | $96.86 M |
| 03/04/2025 | $22.80 | $22.90 (0.44%) | $22.90 | $22.29 | 8,727 | $92.25 M |
| 03/03/2025 | $23.17 | $23.03 (-0.6%) | $23.17 | $22.62 | 5,200 | $95.02 M |
| 02/28/2025 | $23.30 | $22.90 (-1.72%) | $23.38 | $22.75 | 14,300 | $99.63 M |
| 02/27/2025 | $23.18 | $23.12 (-0.26%) | $23.55 | $23.07 | 20,406 | $98.71 M |
| 02/26/2025 | $22.95 | $23.00 (0.22%) | $23.51 | $22.90 | 9,000 | $101.48 M |
| 02/25/2025 | $22.65 | $22.85 (0.88%) | $23.15 | $22.57 | 3,823 | $100.55 M |
| 02/24/2025 | $22.10 | $22.70 (2.71%) | $22.91 | $22.10 | 6,321 | $100.55 M |
| 02/21/2025 | $22.20 | $22.16 (-0.18%) | $22.70 | $22.01 | 7,100 | $106.09 M |
| 02/20/2025 | $22.78 | $22.20 (-2.55%) | $22.78 | $22.00 | 8,900 | $110.70 M |
| 02/19/2025 | $22.67 | $22.50 (-0.75%) | $22.76 | $22.48 | 9,300 | $118.08 M |
| 02/18/2025 | $23.00 | $22.67 (-1.43%) | $23.00 | $22.58 | 6,700 | $120.85 M |
| 02/14/2025 | $23.25 | $23.10 (-0.65%) | $23.25 | $23.10 | 3,600 | $119.01 M |
| 02/13/2025 | $23.32 | $23.25 (-0.3%) | $23.36 | $23.25 | 1,349 | $131.92 M |
| 02/12/2025 | $23.44 | $23.31 (-0.55%) | $23.44 | $23.21 | 3,213 | $128.23 M |
| 02/11/2025 | $23.37 | $23.45 (0.34%) | $23.53 | $23.17 | 6,230 | $125.46 M |
| 02/10/2025 | $23.50 | $23.50 (0%) | $23.52 | $23.25 | 4,600 | $128.23 M |
| 02/07/2025 | $23.10 | $23.37 (1.17%) | $23.40 | $23.10 | 2,100 | $129.15 M |
| 02/06/2025 | $23.59 | $23.25 (-1.44%) | $23.59 | $23.24 | 6,011 | $134.69 M |
| 02/05/2025 | $23.10 | $23.39 (1.26%) | $23.50 | $23.01 | 9,400 | $132.84 M |
| 02/04/2025 | $22.45 | $23.17 (3.21%) | $23.17 | $22.35 | 5,200 | $128.23 M |
| 02/03/2025 | $22.02 | $22.38 (1.63%) | $22.46 | $22.00 | 4,908 | $123.62 M |
| 01/31/2025 | $22.37 | $21.95 (-1.88%) | $22.58 | $21.95 | 7,300 | $125.46 M |
| 01/30/2025 | $22.00 | $22.02 (0.09%) | $22.39 | $22.00 | 6,800 | $124.54 M |
| 01/29/2025 | $21.90 | $22.00 (0.46%) | $22.15 | $21.75 | 3,930 | $114.39 M |
| 01/28/2025 | $22.06 | $21.94 (-0.54%) | $22.25 | $21.75 | 8,541 | $120.85 M |
| 01/27/2025 | $22.53 | $22.16 (-1.64%) | $22.53 | $22.10 | 2,908 | $119.93 M |
| 01/24/2025 | $22.35 | $22.35 (0%) | $22.55 | $22.06 | 2,400 | $134.69 M |
| 01/23/2025 | $22.43 | $22.28 (-0.67%) | $22.49 | $22.00 | 7,300 | $141.15 M |
| 01/22/2025 | $22.27 | $22.29 (0.09%) | $22.47 | $22.05 | 13,100 | $139.30 M |
| 01/21/2025 | $22.48 | $22.35 (-0.58%) | $22.50 | $22.19 | 4,000 | $143.91 M |
| 01/17/2025 | $22.30 | $22.30 (0%) | $22.49 | $22.16 | 3,125 | $148.53 M |
| 01/16/2025 | $22.35 | $22.55 (0.89%) | $22.55 | $22.22 | 4,223 | $148.53 M |
| 01/15/2025 | $22.07 | $22.30 (1.04%) | $22.41 | $22.00 | 9,300 | $143.91 M |
| 01/14/2025 | $22.65 | $22.46 (-0.84%) | $22.65 | $22.46 | 2,025 | $134.69 M |
| 01/13/2025 | $22.50 | $22.65 (0.67%) | $22.93 | $22.18 | 6,600 | $132.84 M |
| 01/10/2025 | $22.50 | $22.55 (0.22%) | $22.60 | $22.30 | 6,300 | $147.60 M |
| 01/08/2025 | $22.30 | $22.46 (0.72%) | $22.46 | $22.14 | 6,132 | $150.37 M |
| 01/07/2025 | $22.73 | $22.24 (-2.16%) | $22.77 | $22.14 | 8,041 | $160.52 M |
| 01/06/2025 | $22.56 | $22.55 (-0.04%) | $22.64 | $22.36 | 4,831 | $166.98 M |
| 01/03/2025 | $22.44 | $22.54 (0.45%) | $22.64 | $22.17 | 8,333 | $164.21 M |
| 01/02/2025 | $22.33 | $22.42 (0.4%) | $22.43 | $22.10 | 4,911 | $159.60 M |
| 12/31/2024 | $22.05 | $22.10 (0.23%) | $22.22 | $22.05 | 92,826 | $151.29 M |
| 12/30/2024 | $22.30 | $22.15 (-0.67%) | $22.37 | $22.10 | 19,700 | $149.45 M |
| 12/27/2024 | $22.60 | $22.40 (-0.88%) | $22.64 | $22.40 | 10,100 | $156.83 M |
| 12/26/2024 | $23.30 | $22.70 (-2.58%) | $23.30 | $22.70 | 2,327 | $154.06 M |
| 12/24/2024 | $22.90 | $22.94 (0.17%) | $22.95 | $22.82 | 3,300 | $149.45 M |
| 12/23/2024 | $23.12 | $22.80 (-1.38%) | $23.12 | $22.80 | 2,800 | $146.68 M |
| 12/20/2024 | $22.87 | $22.89 (0.09%) | $23.44 | $22.80 | 5,113 | $148.53 M |
| 12/19/2024 | $23.02 | $23.01 (-0.04%) | $23.10 | $23.00 | 11,000 | $148.53 M |
| 12/18/2024 | $23.25 | $23.22 (-0.13%) | $23.39 | $23.00 | 65,923 | $145.76 M |
| 12/17/2024 | $23.87 | $23.38 (-2.05%) | $23.87 | $23.30 | 38,800 | $160.52 M |
| 12/16/2024 | $23.78 | $23.97 (0.8%) | $23.97 | $23.50 | 9,600 | $167.90 M |
| 12/13/2024 | $23.86 | $23.88 (0.08%) | $23.88 | $23.40 | 9,700 | $171.59 M |
| 12/12/2024 | $23.52 | $23.75 (0.98%) | $23.86 | $23.40 | 9,741 | $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.
