Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Babcock & Wilcox Enterprises, Inc. (BW-PA)

Compare
3.7300
+0.0600
+(1.63%)
At close: 3:53:08 PM EDT
3.7300
0.00
(0.00%)
After hours: 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253.94003.86003.52003.73003.730020,836
Apr 15, 20253.95634.26002.88003.67003.6700103,954
Apr 14, 20254.00004.31303.50004.13004.1300110,050
Apr 11, 20254.76004.87093.22004.20004.2000128,259
Apr 10, 20255.38005.67364.71004.75004.750022,137
Apr 9, 20255.83005.83004.75505.57005.570053,310
Apr 8, 20256.91007.86004.54015.66805.6680151,000
Apr 7, 20255.22007.28004.41646.94006.9400124,575
Apr 4, 20256.54006.77005.99886.16906.169049,639
Apr 3, 20256.99007.00006.54006.70006.700036,859
Apr 2, 20257.19007.27007.01007.17007.170032,754
Apr 1, 20258.50008.75006.90007.22007.2200116,438
Mar 31, 20257.40008.39007.08377.83007.8300151,747
Mar 28, 20257.70007.89007.05007.49007.490039,237
Mar 27, 20258.40008.54007.07007.78007.780076,200
Mar 26, 20258.65008.73998.40008.49008.490030,124
Mar 25, 20259.52009.52008.35008.73008.730052,351
Mar 24, 20259.36009.79109.11009.44009.440017,809
Mar 21, 2025 0.4844 Dividend
Mar 21, 20259.27009.59009.10009.47509.475019,997
Mar 20, 202510.000010.00009.54009.81009.325629,983
Mar 19, 20259.95009.95009.63009.88009.392217,909
Mar 18, 202510.100010.25009.50009.87009.382730,746
Mar 17, 20259.940010.35009.789010.25009.743918,521
Mar 14, 20259.960210.02009.62009.71009.23068,772
Mar 13, 20259.990010.08009.77609.81149.327014,586
Mar 12, 202510.200010.20009.11009.93409.443521,025
Mar 11, 202510.050010.17009.950010.16689.66484,815
Mar 10, 202510.210010.23009.961610.00009.50626,170
Mar 7, 202510.000010.433610.000010.21009.705917,184
Mar 6, 202510.090010.13009.880010.01009.51577,103
Mar 5, 202510.140010.14009.818710.09009.591811,806
Mar 4, 202510.450010.73259.450010.08009.582325,551
Mar 3, 202510.680010.950010.470010.540010.019610,364
Feb 28, 202511.000011.050010.400010.640010.114618,820
Feb 27, 202511.090011.350010.820011.000010.456923,569
Feb 26, 202511.082311.110010.985011.090010.54246,178
Feb 25, 202510.880010.915010.765010.869010.332318,052
Feb 24, 202510.677610.880010.470010.840010.304826,052
Feb 21, 202510.735010.820010.600010.790010.257214,696
Feb 20, 202510.500011.100010.209810.550010.029115,567
Feb 19, 202510.410010.500110.270110.46009.94359,998
Feb 18, 202510.610010.753410.500010.50019.981718,916
Feb 14, 202511.090011.090010.800010.810010.27629,292
Feb 13, 202511.060011.060010.910011.049910.50437,096
Feb 12, 202510.900011.200010.900011.000010.456910,299
Feb 11, 202511.050011.189910.900010.985010.44266,972
Feb 10, 202511.180011.180010.750011.050010.504415,929
Feb 7, 202511.170011.199910.843411.199910.646912,324
Feb 6, 202511.200011.538611.020011.020010.475915,760
Feb 5, 202510.760011.319910.760011.208410.655032,875
Feb 4, 202510.800010.987610.750010.810010.27628,774
Feb 3, 202511.000011.969910.810010.900010.361823,916
Jan 31, 202511.000011.000010.810010.850010.31434,598
Jan 30, 202510.830010.949010.800010.830010.295312,228
Jan 29, 202511.000011.000010.550010.980010.437911,428
Jan 28, 202510.940011.439910.900010.950010.409312,629
Jan 27, 202511.250011.375010.830011.250010.694512,517
Jan 24, 202511.510011.660011.250011.372410.810954,702
Jan 23, 202511.200011.745511.200011.400010.837136,186
Jan 22, 202511.920011.999911.140011.250010.694514,372
Jan 21, 202512.140012.165011.870011.990011.398012,814
Jan 17, 202511.960012.190011.950012.150011.55016,642
Jan 16, 202511.850012.130011.800012.040011.44559,488
Jan 15, 202511.530011.920011.496011.787511.205515,972
Jan 14, 202511.050111.360011.020011.310010.751614,156
Jan 13, 202511.540011.540011.210011.380010.818117,847
Jan 10, 202511.700011.700011.400011.450010.884610,863
Jan 8, 202511.590011.790011.523911.580011.00825,947
Jan 7, 202511.850012.040011.400011.640011.065332,165
Jan 6, 202511.810012.000011.720011.870011.283941,214
Jan 3, 202511.770012.650011.545011.980011.388552,427
Jan 2, 202511.210011.790011.160011.690011.112839,905
Dec 31, 202410.750011.230010.750011.220010.666049,920
Dec 30, 202410.790011.035010.430010.880010.3428111,298
Dec 27, 202411.410011.620010.320010.988110.4456107,472
Dec 26, 202411.850012.290011.250011.660011.084344,485
Dec 24, 202411.990012.400011.610012.000011.407532,109
Dec 23, 202412.264412.474212.075012.075011.478812,862
Dec 20, 2024 0.4844 Dividend
Dec 20, 202412.770012.990012.360012.360011.749739,464
Dec 19, 202413.170013.485413.000013.000011.897710,581
Dec 18, 202413.410013.820013.010013.150012.034929,576
Dec 17, 202413.890013.890013.250013.381512.246822,885
Dec 16, 202413.610014.047013.580013.850012.675624,483
Dec 13, 202413.860014.031713.575413.580012.428514,749
Dec 12, 202414.340014.420013.770013.840012.666420,427
Dec 11, 202414.270014.375614.120014.359813.142222,718
Dec 10, 202413.960014.430013.680014.430013.206418,287
Dec 9, 202414.150014.180014.000014.080012.886111,705
Dec 6, 202414.380014.415014.130014.200012.995919,098
Dec 5, 202414.090014.410014.084014.388313.16829,226
Dec 4, 202414.270014.340014.060414.230013.023424,796
Dec 3, 202414.000014.430013.920014.430013.206410,773
Dec 2, 202414.000014.240013.920014.000112.813020,792
Nov 29, 202414.220014.220013.937314.100012.90448,653
Nov 27, 202413.980013.980013.850113.880012.70306,580
Nov 26, 202414.120014.388313.480013.830012.6573136,036
Nov 25, 202413.650014.420013.650014.170012.968498,767
Nov 22, 202413.220013.643313.180013.643312.48648,462
Nov 21, 202412.950013.279512.950013.070011.961711,128
Nov 20, 202412.980013.075012.613913.075011.96636,256
Nov 19, 202413.390013.730012.690012.975011.874819,274
Nov 18, 202413.500013.730013.320013.340012.208811,822
Nov 15, 202413.750013.750013.250013.474712.332123,996
Nov 14, 202413.660014.830013.650013.768312.600812,271
Nov 13, 202414.500014.500013.170013.520012.373664,175
Nov 12, 202414.900014.900014.550014.550013.31626,439
Nov 11, 202414.605014.899914.500014.670013.426021,609
Nov 8, 202414.020014.605614.020014.510013.279620,162
Nov 7, 202414.000014.100013.550013.960012.776313,736
Nov 6, 202413.800014.292713.580013.950512.767611,179
Nov 5, 202413.310014.299913.310013.950012.767117,724
Nov 4, 202413.460013.600013.060013.600012.446814,069
Nov 1, 202413.710014.030013.250013.440012.300318,272
Oct 31, 202414.320014.320013.163313.700012.538365,797
Oct 30, 202414.260014.490014.240014.280013.06916,894
Oct 29, 202414.690014.751414.200014.410013.188113,253
Oct 28, 202414.590014.898914.550014.690013.44449,048
Oct 25, 202414.800014.899914.600014.610013.371111,807
Oct 24, 202414.340014.820014.340014.795013.540511,465
Oct 23, 202414.800014.889914.250014.650013.407728,473
Oct 22, 202414.850114.940014.810014.875013.613717,219
Oct 21, 202414.840014.950014.820014.880013.618236,227
Oct 18, 202414.857614.940014.810014.920013.654914,282
Oct 17, 202414.880014.910014.859014.885013.62287,741
Oct 16, 202414.900014.910014.850014.880013.618225,929
Oct 15, 202414.830014.940014.810014.900013.636523,324
Oct 14, 202414.800014.898314.490014.840013.581618,724
Oct 11, 202414.870014.950014.650014.650013.407770,049
Oct 10, 202414.670014.970014.490014.880013.6182104,556
Oct 9, 202414.530014.720014.420014.720013.471816,887
Oct 8, 202414.570014.862514.500014.530013.297926,411
Oct 7, 202414.940014.954014.400014.400013.178942,967
Oct 4, 202414.970014.970014.810014.930013.664039,532
Oct 3, 202414.890014.980014.890014.970013.700619,304
Oct 2, 202414.870014.980014.660014.980013.709818,117
Oct 1, 202414.880014.950014.770014.930013.664020,702
Sep 30, 202414.750014.950014.720014.950013.682336,902
Sep 27, 202414.910014.924414.750014.900013.636520,902
Sep 26, 202414.990015.000014.536114.920013.654976,781
Sep 25, 202414.860014.990014.860014.990013.71898,548
Sep 24, 202414.820014.975014.720014.955013.686917,467
Sep 23, 202414.690014.880014.380014.860013.599910,725
Sep 20, 2024 0.4844 Dividend
Sep 20, 202414.780014.900014.410014.900013.636519,315
Sep 19, 202414.900014.970014.800014.900013.193228,954
Sep 18, 202414.860014.890014.710014.890013.184440,345
Sep 17, 202414.850014.860014.710014.860013.157820,208
Sep 16, 202414.810014.850014.695014.850013.149041,122
Sep 13, 202414.700014.810014.400014.810013.113616,826
Sep 12, 202414.510014.739914.400014.700013.016223,751
Sep 11, 202414.550014.550014.090014.550012.883322,253
Sep 10, 202414.250014.550014.240014.550012.883386,944
Sep 9, 202413.970014.450013.760114.070012.458314,167
Sep 6, 202414.350014.470013.670013.670012.104130,477
Sep 5, 202414.400014.470014.210014.300012.6620124,253
Sep 4, 202414.390014.470014.150014.430012.777124,633
Sep 3, 202414.300014.400014.160014.160012.538020,079
Aug 30, 202414.260014.450014.260014.450012.794811,417
Aug 29, 202414.240014.470014.210014.380012.732839,251
Aug 28, 202414.240014.450014.240014.400012.750513,002
Aug 27, 202414.440014.450014.240014.410012.759422,615
Aug 26, 202414.320014.469914.220014.400012.750516,535
Aug 23, 202414.300014.440014.130014.400012.750527,673
Aug 22, 202414.160014.300014.160014.300012.662013,275
Aug 21, 202414.230014.300014.082714.250012.617730,036
Aug 20, 202414.250014.280014.080014.270012.63546,988
Aug 19, 202414.110014.300013.920014.250012.617733,347
Aug 16, 202413.950014.300013.830014.240012.608826,562
Aug 15, 202414.090014.300013.160014.250012.617771,652
Aug 14, 202414.150014.490013.770014.060012.4495145,316
Aug 13, 202413.760014.360013.380014.150012.529242,162
Aug 12, 202413.800014.237612.570013.750012.1750118,969
Aug 9, 202414.370014.590014.260014.500012.839173,362
Aug 8, 202414.170014.670014.030014.490012.830270,693
Aug 7, 202414.170014.300713.580114.032712.425350,101
Aug 6, 202413.900014.210013.720014.190012.564622,131
Aug 5, 202413.740014.080013.430013.970012.369814,035
Aug 2, 202413.940014.220013.500014.090012.476084,977
Aug 1, 202413.850014.150013.770113.970012.369871,426
Jul 31, 202413.690013.850013.478013.850012.263532,398
Jul 30, 202413.250013.800012.750113.690012.121843,546
Jul 29, 202413.600013.600012.930013.240011.72345,450
Jul 26, 202413.710013.710013.260013.310011.78544,731
Jul 25, 202413.800013.800012.900012.900011.42232,761
Jul 24, 202413.590013.590012.629912.629911.18323,757
Jul 23, 202412.900013.570012.830012.850011.378113,961
Jul 22, 202412.640012.990012.530012.900011.422312,186
Jul 19, 202412.470012.800012.430012.430011.006210,771
Jul 18, 202413.760013.800012.260012.600011.156760,263
Jul 17, 202413.760013.800013.575013.800012.219216,073
Jul 16, 202413.500014.090013.490113.780012.201528,374
Jul 15, 202413.850014.030013.470013.600012.042220,594
Jul 12, 202414.100014.200013.780114.070012.458318,123
Jul 11, 202413.980014.200013.870014.100012.484932,068
Jul 10, 202413.600013.870013.324413.810012.228135,556
Jul 9, 202413.830013.910013.266413.660012.095332,514
Jul 8, 202413.780013.930013.551813.740012.166142,501
Jul 5, 202413.450014.000013.060013.900012.307842,452
Jul 3, 202412.850013.380012.300013.250011.732221,417
Jul 2, 202411.200012.820011.000012.800011.3338111,727
Jul 1, 202410.320011.200010.320010.88009.6337127,005
Jun 28, 202411.980011.98009.67009.67008.5623335,799
Jun 27, 202412.720013.349911.770011.810010.457217,545
Jun 26, 202413.486013.500012.650012.840011.369237,401
Jun 25, 202413.600013.770013.400013.510011.962513,327
Jun 24, 202413.640013.989413.580013.700012.130711,524
Jun 21, 202413.390013.800013.390013.640012.077615,174
Jun 20, 2024 0.4844 Dividend
Jun 20, 202413.800013.970013.390113.435011.896122,923
Jun 18, 202413.580014.200013.580014.040012.002947,616
Jun 17, 202413.540013.653213.500013.520011.558321,929
Jun 14, 202413.370013.780013.370013.530011.566916,193
Jun 13, 202413.450013.610013.040013.360011.421511,327
Jun 12, 202413.240014.200013.210013.390011.447243,014
Jun 11, 202413.200013.400013.020013.020011.130925,815
Jun 10, 202413.700013.770013.000013.250011.327560,441
Jun 7, 202413.890013.900013.481613.750011.754929,854
Jun 6, 202413.720014.150013.446414.050012.011473,042
Jun 5, 202413.540013.769913.260013.650011.669520,497
Jun 4, 202413.280013.680013.280013.570011.601142,263
Jun 3, 202412.750013.430012.350013.220011.301862,093
May 31, 202411.610012.900011.600012.900011.0283225,778
May 30, 202411.540011.610011.316911.60009.916926,095
May 29, 202411.470011.530011.420611.49009.822914,317
May 28, 202411.460011.480011.250011.48009.814312,271
May 24, 202411.450011.450011.230111.44009.78019,341
May 23, 202411.390011.450011.290011.45009.788712,467
May 22, 202411.430011.450011.330011.45009.788720,356
May 21, 202411.200011.430011.200011.43009.771619,136
May 20, 202411.250011.380011.100011.32009.677569,442
May 17, 202411.190011.250011.090011.25009.617731,537
May 16, 202410.900011.120010.843711.12009.506519,311
May 15, 202410.550010.960010.550010.84939.275130,866
May 14, 202410.420010.740010.227710.50008.976534,583
May 13, 202410.020010.42009.610010.24008.754269,749
May 10, 202410.080010.67939.850010.11008.643142,626
May 9, 202410.080010.57009.600010.10008.634549,721
May 8, 202410.959910.959910.090110.12008.651627,518
May 7, 202410.810010.979910.662010.66209.115032,154
May 6, 202410.560010.760010.560010.70009.147513,602
May 3, 202410.260110.482110.250010.48218.96125,768
May 2, 202410.750010.750010.270010.28008.788416,356
May 1, 202410.290010.760010.093710.75009.190218,796
Apr 30, 202410.710010.960010.010010.45008.933843,305
Apr 29, 202410.830011.035010.760010.91009.327046,934
Apr 26, 202410.880010.880010.660110.80889.240510,442
Apr 25, 202410.850010.879510.711810.81649.247015,874
Apr 24, 202410.680010.890010.600010.89009.309920,436
Apr 23, 202410.780010.870010.500010.59009.053428,719
Apr 22, 202410.610010.655010.330010.65509.109021,119
Apr 19, 202410.510010.620010.250010.58009.044916,699
Apr 18, 202410.700010.700010.360010.50008.97659,437
Apr 17, 202410.520010.750010.490010.70009.14755,398

Related Tickers

ATLKY Atlas Copco AB (publ)
15.24
-1.68%
 
TAYD Taylor Devices, Inc.
30.16
-3.77%
 
NPO Enpro Inc.
143.63
-2.44%
 
VLN.TO Velan Inc.
15.41
-3.39%
 
ATCO-B.ST Atlas Copco AB (publ)
133.35
-1.40%
 
SMNEY Siemens Energy AG
70.20
+6.25%
 
PSIX Power Solutions International, Inc.
24.38
-0.93%
 
SYM Symbotic Inc.
20.25
-2.46%
 
NNE NANO Nuclear Energy Inc.
20.52
-7.36%
 
SMR NuScale Power Corporation
14.50
-5.72%