BW - Babcock & Wilcox Enterprises, Inc.
14.62
-0.830 -5.677%
Share volume: 2,115,548
Last Updated: 04-28-2026
Construction Materials/Heating Equipment & Plumbing Fixtures:
0.37%
PREVIOUS CLOSE
CHG
CHG%
$15.45
-0.83
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $15.12 | $15.12 | $15.13 | $15.13 | $14.32 | $14.32 | $14.62 | $14.62 | 2,115,548 | $2,115,548.00 |
| 04-27-2026 | $14.97 | $14.97 | $16.04 | $16.04 | $14.97 | $14.97 | $15.45 | $15.45 | 3,937,956 | $3,937,956.00 |
| 04-24-2026 | $15.42 | $15.42 | $15.60 | $15.60 | $14.08 | $14.08 | $14.50 | $14.50 | 4,161,703 | $4,161,703.00 |
| 04-23-2026 | $16.02 | $16.02 | $16.56 | $16.56 | $14.95 | $14.95 | $15.66 | $15.66 | 3,346,759 | $3,346,759.00 |
| 04-22-2026 | $16.50 | $16.50 | $16.90 | $16.90 | $14.66 | $14.66 | $15.91 | $15.91 | 4,344,197 | $4,344,197.00 |
| 04-21-2026 | $16.77 | $16.77 | $17.53 | $17.53 | $15.85 | $15.85 | $16.04 | $16.04 | 3,058,518 | $3,058,518.00 |
| 04-20-2026 | $18.20 | $18.20 | $18.22 | $18.22 | $16.51 | $16.51 | $16.54 | $16.54 | 3,456,170 | $3,456,170.00 |
| 04-17-2026 | $18.25 | $18.25 | $18.76 | $18.76 | $17.51 | $17.51 | $18.36 | $18.36 | 2,761,515 | $2,761,515.00 |
| 04-16-2026 | $18.43 | $18.43 | $18.60 | $18.60 | $17.94 | $17.94 | $18.43 | $18.43 | 2,413,901 | $2,413,901.00 |