Babcock & Wilcox Enterprises Inc (BW) Historical Stock Data
6.75 ↑0.32 (4.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BW is up 1.73% a day on average. There have been 21 days where Babcock & Wilcox Enterprises Inc closed green and 9 days where BW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.43 | 6.75 | ↑$0.32 (4.98%) | 6.37 | 6.92 | 3.95M |
| 2025-12-03 | 6.32 | 6.43 | ↑$0.11 (1.74%) | 6.07 | 6.59 | 3.13M |
| 2025-12-02 | 6.23 | 6.25 | ↑$0.02 (0.32%) | 6.00 | 6.52 | 4.18M |
| 2025-12-01 | 6.03 | 6.12 | ↑$0.09 (1.49%) | 5.66 | 6.15 | 2.78M |
| 2025-11-28 | 6.34 | 6.25 | ↓$0.09 (-1.42%) | 6.15 | 6.39 | 1.19M |
| 2025-11-26 | 6.01 | 6.26 | ↑$0.25 (4.16%) | 5.73 | 6.40 | 3.02M |
| 2025-11-25 | 5.78 | 5.89 | ↑$0.11 (1.90%) | 5.35 | 5.90 | 2.49M |
| 2025-11-24 | 5.73 | 5.87 | ↑$0.14 (2.44%) | 5.73 | 6.21 | 3.16M |
| 2025-11-21 | 5.93 | 5.80 | ↓$0.13 (-2.19%) | 5.31 | 5.99 | 4.15M |
| 2025-11-20 | 6.90 | 6.08 | ↓$0.82 (-11.88%) | 6.01 | 7.55 | 6.07M |
| 2025-11-19 | 6.69 | 6.58 | ↓$0.11 (-1.64%) | 6.36 | 6.83 | 2.35M |
| 2025-11-18 | 6.25 | 6.65 | ↑$0.40 (6.40%) | 6.05 | 6.84 | 3.96M |
| 2025-11-17 | 6.52 | 6.41 | ↓$0.11 (-1.69%) | 6.22 | 6.75 | 3.34M |
| 2025-11-14 | 5.89 | 6.67 | ↑$0.78 (13.24%) | 5.76 | 6.78 | 4.85M |
| 2025-11-13 | 7.02 | 6.50 | ↓$0.52 (-7.41%) | 6.37 | 7.05 | 5.77M |
| 2025-11-12 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.83 | 7.77 | 6.87M |
| 2025-11-11 | 6.72 | 6.84 | ↑$0.12 (1.79%) | 6.62 | 7.24 | 7.38M |
| 2025-11-10 | 5.90 | 6.90 | ↑$1.00 (16.95%) | 5.86 | 7.15 | 15.63M |
| 2025-11-07 | 5.13 | 5.61 | ↑$0.48 (9.36%) | 4.65 | 5.65 | 6.02M |
| 2025-11-06 | 5.10 | 5.15 | ↑$0.05 (0.98%) | 4.83 | 5.57 | 19.53M |
| 2025-11-05 | 4.80 | 4.80 | ↑$0.00 (0.10%) | 4.74 | 5.55 | 29.18M |
| 2025-11-04 | 3.67 | 3.74 | ↑$0.07 (1.91%) | 3.63 | 4.12 | 5.02M |
| 2025-11-03 | 3.60 | 3.92 | ↑$0.32 (8.89%) | 3.51 | 3.95 | 1.54M |
| 2025-10-31 | 3.49 | 3.61 | ↑$0.12 (3.44%) | 3.39 | 3.66 | 1.51M |
| 2025-10-30 | 3.25 | 3.46 | ↑$0.21 (6.46%) | 3.17 | 3.55 | 1.44M |
| 2025-10-29 | 3.19 | 3.30 | ↑$0.11 (3.45%) | 3.12 | 3.42 | 2.42M |
| 2025-10-28 | 3.29 | 3.16 | ↓$0.13 (-3.95%) | 3.14 | 3.31 | 1.13M |
| 2025-10-27 | 3.53 | 3.26 | ↓$0.27 (-7.65%) | 3.23 | 3.59 | 1.26M |
| 2025-10-24 | 3.55 | 3.46 | ↓$0.09 (-2.54%) | 3.42 | 3.63 | 1.26M |
| 2025-10-23 | 3.35 | 3.43 | ↑$0.08 (2.39%) | 3.25 | 3.48 | 1.03M |
Create an account or log in to view more rows.
$BW Let’s goooo
$BW shorting it
$BW cover that shit
$BW Be patient !!
$BW nice
$BW Algorithms are playing games
$BW love when bulls come out
$BW keep it going
$BW the bulls in here
$BW every dip gets bought up.