BW - Babcock & Wilcox Enterprises, Inc.
13.1
-0.190 -1.450%
Share volume: 7,978,093
Last Updated: 03-06-2026
Construction Materials/Heating Equipment & Plumbing Fixtures:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$13.29
-0.19
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $12.98 | $12.98 | $14.59 | $14.59 | $12.84 | $12.84 | $13.10 | $13.10 | 7,978,093 | $7,978,093.00 |
| 03-05-2026 | $12.01 | $12.01 | $13.70 | $13.70 | $11.72 | $11.72 | $13.29 | $13.29 | 12,420,398 | $12,420,398.00 |
| 03-04-2026 | $9.73 | $9.73 | $12.03 | $12.03 | $9.28 | $9.28 | $11.80 | $11.80 | 19,042,480 | $19,042,480.00 |
| 03-03-2026 | $8.48 | $8.48 | $8.56 | $8.56 | $7.95 | $7.95 | $8.10 | $8.10 | 3,044,530 | $3,044,530.00 |
| 03-02-2026 | $8.53 | $8.53 | $9.23 | $9.23 | $8.53 | $8.53 | $9.00 | $9.00 | 2,131,819 | $2,131,819.00 |
| 02-27-2026 | $8.91 | $8.91 | $9.13 | $9.13 | $8.71 | $8.71 | $8.86 | $8.86 | 1,228,316 | $1,228,316.00 |
| 02-26-2026 | $8.91 | $8.91 | $9.20 | $9.20 | $8.50 | $8.50 | $9.19 | $9.19 | 1,505,700 | $1,505,700.00 |
| 02-25-2026 | $9.39 | $9.39 | $9.55 | $9.55 | $9.05 | $9.05 | $9.13 | $9.13 | 1,137,925 | $1,137,925.00 |
| 02-24-2026 | $8.59 | $8.59 | $9.28 | $9.28 | $8.56 | $8.56 | $9.18 | $9.18 | 1,378,004 | $1,378,004.00 |
| 02-23-2026 | $8.66 | $8.66 | $8.77 | $8.77 | $8.21 | $8.21 | $8.69 | $8.69 | 2,214,971 | $2,214,971.00 |