NYSE - Delayed Quote
USD
Babcock & Wilcox Enterprises, Inc. (BW-PA)
17.84
+0.01
(+0.08%)
At close: 3:51:38 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
17.92
18.00
17.75
17.84
17.84
10,830
Nov 2, 2026
17.80
18.10
17.50
17.83
17.83
23,126
Oct 30, 2026
17.80
18.12
17.20
17.82
17.82
45,020
Oct 29, 2026
18.14
18.24
18.00
18.02
18.02
23,379
Oct 28, 2026
17.74
18.35
17.74
18.14
18.14
17,068
Oct 27, 2026
17.74
18.35
17.74
18.16
18.16
11,036
Oct 26, 2026
17.25
18.20
17.18
17.91
17.91
42,426
Oct 23, 2026
16.93
17.48
16.04
17.17
17.17
79,517
Oct 22, 2026
17.03
17.21
16.52
16.93
16.93
31,487
Oct 21, 2026
17.46
17.46
17.13
17.15
17.15
12,091
Oct 20, 2026
17.15
17.73
16.95
17.19
17.19
18,767
Oct 19, 2026
17.85
17.85
17.01
17.12
17.12
28,006
Oct 16, 2026
17.89
18.25
17.45
17.60
17.60
19,095
Oct 15, 2026
17.68
18.45
17.37
17.88
17.88
20,221
Oct 14, 2026
18.00
18.00
17.20
17.26
17.26
21,225
Oct 13, 2026
18.44
18.75
17.58
17.60
17.60
37,552
Oct 12, 2026
18.85
19.30
17.86
18.08
18.08
43,340
Oct 9, 2026
18.58
18.95
18.45
18.79
18.79
11,485
Oct 8, 2026
18.50
18.67
18.20
18.56
18.56
7,877
Oct 7, 2026
18.86
19.30
18.45
18.50
18.50
6,896
Oct 6, 2026
18.72
19.29
18.70
18.95
18.95
28,848
Oct 5, 2026
19.05
19.64
18.70
18.86
18.86
22,028
Oct 2, 2026
19.83
20.10
19.14
19.60
19.60
20,765
Oct 1, 2026
19.49
19.83
18.81
19.36
19.36
22,446
Sep 30, 2026
18.69
19.48
18.57
19.39
19.39
33,385
Sep 29, 2026
17.62
18.55
17.37
18.50
18.50
64,000
Sep 28, 2026
18.70
18.70
17.01
17.25
17.25
89,287
Sep 25, 2026
19.22
20.19
18.11
18.87
18.87
98,913
Sep 24, 2026
21.02
21.02
19.10
19.18
19.18
83,971
Sep 23, 2026
21.75
21.75
20.60
20.93
20.93
39,564
Sep 22, 2026
21.88
22.38
21.53
21.89
21.89
8,541
Sep 21, 2026
22.15
22.40
21.57
21.87
21.87
16,768
Sep 18, 2026
0.484375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
22.19
22.23
21.32
22.15
22.15
19,572
Sep 17, 2026
22.21
22.46
22.10
22.34
21.86
9,196
Sep 16, 2026
21.95
22.33
21.95
22.16
21.68
29,992
Sep 15, 2026
21.92
22.15
21.83
21.93
21.45
15,465
Sep 14, 2026
21.74
22.36
21.74
22.10
21.62
11,257
Sep 11, 2026
22.06
22.39
21.72
21.84
21.37
37,339
Sep 10, 2026
22.09
22.25
21.89
22.15
21.67
25,012
Sep 9, 2026
22.22
22.46
22.14
22.38
21.89
21,416
Sep 8, 2026
22.41
22.64
22.11
22.35
21.87
2,188
Sep 4, 2026
22.07
22.50
22.07
22.28
21.80
7,280
Sep 3, 2026
22.19
22.67
22.08
22.11
21.63
13,201
Sep 2, 2026
22.17
22.62
22.02
22.24
21.76
9,561
Sep 1, 2026
22.01
22.68
22.01
22.18
21.70
6,867
Aug 31, 2026
22.12
22.24
22.06
22.24
21.76
8,033
Aug 28, 2026
22.30
22.31
21.92
22.21
21.73
20,478
Aug 27, 2026
22.14
22.44
22.10
22.34
21.86
16,154
Aug 26, 2026
22.20
22.30
22.02
22.14
21.66
3,800
Aug 25, 2026
22.30
22.74
21.80
22.36
21.87
12,725
Aug 24, 2026
22.25
22.89
21.85
22.15
21.67
41,156
Aug 21, 2026
22.75
22.75
22.49
22.66
22.17
18,673
Aug 20, 2026
22.50
22.88
22.50
22.56
22.07
7,107
Aug 19, 2026
22.76
22.84
22.25
22.75
22.26
17,027
Aug 18, 2026
22.46
22.62
22.41
22.49
22.00
9,769
Aug 17, 2026
22.93
22.98
22.67
22.70
22.21
11,395
Aug 14, 2026
22.58
23.04
22.57
22.76
22.27
12,249
Aug 13, 2026
22.44
22.85
22.44
22.60
22.11
14,732
Aug 12, 2026
22.11
22.64
22.11
22.51
22.02
16,588
Aug 11, 2026
22.67
23.04
22.05
22.14
21.66
26,528
Aug 10, 2026
22.10
22.29
21.76
21.85
21.38
22,935
Aug 7, 2026
22.19
22.30
21.75
22.24
21.76
13,580
Aug 6, 2026
21.97
22.17
21.97
22.09
21.61
1,718
Aug 5, 2026
22.09
22.22
21.85
22.10
21.62
3,889
Aug 4, 2026
21.86
22.27
21.75
22.00
21.52
6,431
Aug 3, 2026
21.75
22.12
21.70
22.01
21.53
6,551
Jul 31, 2026
21.77
21.96
21.66
21.75
21.28
19,093
Jul 30, 2026
21.25
21.99
21.17
21.84
21.37
21,239
Jul 29, 2026
21.21
21.42
21.08
21.25
20.79
7,915
Jul 28, 2026
21.81
21.87
21.11
21.40
20.94
26,074
Jul 27, 2026
22.17
22.21
21.61
21.86
21.39
11,978
Jul 24, 2026
22.19
22.69
21.72
21.99
21.51
9,001
Jul 23, 2026
22.27
22.88
22.12
22.70
22.21
3,278
Jul 22, 2026
22.12
22.60
21.87
22.21
21.73
4,495
Jul 21, 2026
22.10
22.50
21.97
22.14
21.66
6,555
Jul 20, 2026
22.04
22.45
21.87
22.10
21.62
2,790
Jul 17, 2026
22.41
22.60
21.75
22.12
21.64
10,632
Jul 16, 2026
22.47
22.56
22.12
22.14
21.66
6,260
Jul 15, 2026
22.46
22.70
22.19
22.53
22.04
9,345
Jul 14, 2026
22.47
22.77
22.13
22.32
21.84
12,266
Jul 13, 2026
22.35
22.47
22.05
22.33
21.85
15,737
Jul 10, 2026
21.93
22.45
21.93
22.39
21.90
7,855
Jul 9, 2026
21.60
22.63
21.60
22.12
21.64
18,850
Jul 8, 2026
20.96
22.03
20.91
21.58
21.11
14,635
Jul 7, 2026
21.26
21.26
20.78
21.12
20.66
15,005
Jul 6, 2026
20.90
21.50
20.90
21.28
20.82
29,974
Jul 2, 2026
21.94
22.31
20.74
21.15
20.69
47,948
Jul 1, 2026
22.10
22.53
21.21
21.79
21.32
91,761
Jun 30, 2026
22.34
22.79
21.55
22.02
21.54
117,638
Jun 29, 2026
22.80
22.80
22.22
22.42
21.93
32,761
Jun 26, 2026
22.55
23.15
22.42
22.74
22.25
14,468
Jun 25, 2026
22.71
23.14
22.23
22.70
22.21
19,314
Jun 24, 2026
23.18
23.30
22.51
22.91
22.41
54,105
Jun 23, 2026
23.20
23.30
22.62
23.08
22.58
15,787
Jun 22, 2026
23.28
23.49
22.52
23.28
22.78
46,017
Jun 18, 2026
0.484375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
23.13
23.40
22.45
23.40
22.89
23,406
Jun 17, 2026
23.25
23.56
22.86
23.42
22.44
24,378
Jun 16, 2026
23.17
23.40
23.17
23.33
22.35
6,093
Jun 15, 2026
23.40
23.43
23.02
23.17
22.20
10,982
Jun 12, 2026
23.15
23.15
22.87
22.95
21.99
11,459
Jun 11, 2026
22.95
23.04
22.75
23.03
22.06
7,133
Jun 10, 2026
23.12
23.31
22.85
23.01
22.05
4,807
Jun 9, 2026
23.08
23.38
22.51
23.12
22.15
7,307
Jun 8, 2026
23.00
23.32
22.84
23.18
22.21
15,071
Jun 5, 2026
23.02
23.40
22.65
22.96
22.00
17,485
Jun 4, 2026
23.01
23.30
22.82
23.14
22.17
12,671
Jun 3, 2026
23.00
23.10
22.48
22.80
21.84
19,701
Jun 2, 2026
22.81
23.00
22.81
22.90
21.94
3,116
Jun 1, 2026
22.73
23.24
22.70
22.92
21.96
32,380
May 29, 2026
23.17
23.17
22.44
22.89
21.93
21,761
May 28, 2026
23.29
23.29
22.68
23.17
22.20
14,283
May 27, 2026
22.50
23.49
22.50
23.18
22.21
20,679
May 26, 2026
22.60
22.60
22.21
22.60
21.65
25,105
May 22, 2026
22.34
22.53
22.10
22.37
21.43
2,643
May 21, 2026
22.69
22.69
22.01
22.47
21.53
9,107
May 20, 2026
22.52
22.87
22.36
22.55
21.60
11,599
May 19, 2026
22.45
22.70
22.28
22.36
21.42
15,415
May 18, 2026
22.61
22.68
22.19
22.55
21.60
29,904
May 15, 2026
22.65
22.88
21.92
22.66
21.71
44,603
May 14, 2026
23.05
23.20
22.55
22.62
21.67
62,231
May 13, 2026
22.75
23.25
22.75
22.88
21.92
20,086
May 12, 2026
22.81
23.00
22.04
22.78
21.83
29,274
May 11, 2026
22.24
22.85
22.24
22.71
21.76
107,551
May 8, 2026
21.48
21.90
21.46
21.81
20.90
22,189
May 7, 2026
21.75
21.75
21.43
21.46
20.56
16,801
May 6, 2026
21.63
21.63
21.35
21.58
20.68
11,369
May 5, 2026
21.18
21.64
21.15
21.60
20.69
16,944
May 4, 2026
21.13
21.43
21.13
21.37
20.47
15,419
May 1, 2026
21.52
21.72
21.15
21.42
20.52
20,521
Apr 30, 2026
21.34
21.83
21.03
21.52
20.62
25,321
Apr 29, 2026
21.30
21.50
21.16
21.39
20.49
18,272
Apr 28, 2026
21.08
21.39
20.85
21.32
20.43
38,272
Apr 27, 2026
21.15
21.19
20.82
21.17
20.28
17,202
Apr 24, 2026
21.07
21.37
20.82
21.00
20.12
38,455
Apr 23, 2026
21.26
21.50
21.05
21.30
20.41
13,444
Apr 22, 2026
21.05
21.74
21.05
21.40
20.50
8,112
Apr 21, 2026
21.32
21.74
21.06
21.21
20.32
3,378
Apr 20, 2026
21.84
21.84
21.17
21.47
20.57
20,678
Apr 17, 2026
21.73
21.99
21.37
21.84
20.92
8,785
Apr 16, 2026
21.65
21.98
21.40
21.67
20.76
17,922
Apr 15, 2026
21.49
22.13
21.35
21.99
21.07
32,389
Apr 14, 2026
21.52
21.99
21.50
21.91
20.99
23,589
Apr 13, 2026
21.25
21.93
21.07
21.52
20.62
48,212
Apr 10, 2026
21.10
21.23
20.76
21.20
20.31
23,290
Apr 9, 2026
20.86
21.28
20.45
21.10
20.22
34,235
Apr 8, 2026
20.51
20.87
20.32
20.84
19.97
-
Apr 7, 2026
20.49
20.49
20.07
20.44
19.58
11,256
Apr 6, 2026
20.09
20.65
19.83
20.49
19.63
40,001
Apr 2, 2026
19.80
19.95
19.15
19.84
19.01
12,622
Apr 1, 2026
19.21
19.95
19.21
19.90
19.07
12,054
Mar 31, 2026
19.60
19.94
19.00
19.21
18.40
42,333
Mar 30, 2026
20.00
20.00
19.04
19.39
18.58
16,521
Mar 27, 2026
19.90
20.52
19.32
19.90
19.07
6,543
Mar 26, 2026
20.39
20.82
19.35
19.98
19.14
58,152
Mar 25, 2026
19.52
20.61
19.52
20.48
19.62
15,078
Mar 24, 2026
20.06
20.64
19.85
20.34
19.49
22,708
Mar 23, 2026
20.19
20.63
20.00
20.38
19.53
44,278
Mar 20, 2026
0.484375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
20.08
20.35
20.01
20.12
19.28
15,513
Mar 19, 2026
20.75
20.84
19.93
20.38
19.06
29,704
Mar 18, 2026
20.50
20.88
20.10
20.21
18.90
28,700
Mar 17, 2026
19.90
20.73
19.70
20.42
19.10
48,099
Mar 16, 2026
19.24
19.44
18.89
19.03
17.80
67,954
Mar 13, 2026
19.86
19.86
16.01
19.04
17.81
341,854
Mar 12, 2026
20.67
20.83
19.70
19.83
18.55
57,907
Mar 11, 2026
20.74
20.84
20.45
20.71
19.37
25,307
Mar 10, 2026
20.83
21.24
20.63
20.79
19.45
100
Mar 9, 2026
20.63
21.28
20.43
20.82
19.47
100
Mar 6, 2026
20.87
21.30
20.60
20.92
19.57
100
Mar 5, 2026
20.23
21.16
20.20
21.06
19.70
100
Mar 4, 2026
19.89
20.25
19.33
20.24
18.93
100
Mar 3, 2026
19.35
19.53
19.19
19.52
18.26
100
Mar 2, 2026
19.43
19.66
19.27
19.55
18.29
100
Feb 27, 2026
19.50
19.66
19.25
19.55
18.29
100
Feb 26, 2026
19.44
19.63
19.43
19.55
18.29
5,886
Feb 25, 2026
19.46
19.62
19.22
19.53
18.27
100
Feb 24, 2026
19.67
19.70
19.11
19.49
18.23
100
Feb 23, 2026
19.54
19.75
19.40
19.49
18.23
100
Feb 20, 2026
19.66
19.69
19.43
19.61
18.35
17,365
Feb 19, 2026
19.64
19.76
19.51
19.67
18.40
12,692
Feb 18, 2026
19.68
19.75
19.40
19.64
18.37
11,143
Feb 17, 2026
19.95
19.95
19.63
19.75
18.47
42,578
Feb 13, 2026
19.81
19.96
19.78
19.81
18.53
11,964
Feb 12, 2026
19.86
19.97
19.77
19.77
18.49
17,578
Feb 11, 2026
19.80
19.88
19.36
19.80
18.52
17,678
Feb 10, 2026
19.59
19.86
19.41
19.86
18.58
12,244
Feb 9, 2026
19.29
19.65
18.87
19.56
18.29
11,268
Feb 6, 2026
19.17
19.41
18.76
19.29
18.04
26,909
Feb 5, 2026
19.43
19.65
18.52
18.93
17.71
48,746
Feb 4, 2026
19.72
19.75
19.30
19.52
18.26
30,300
Feb 3, 2026
19.90
19.96
19.53
19.72
18.44
17,750
Feb 2, 2026
19.68
19.90
19.55
19.88
18.59
7,825
Jan 30, 2026
19.80
19.94
19.41
19.58
18.31
24,478
Jan 29, 2026
20.27
20.44
19.87
19.99
18.70
36,867
Jan 28, 2026
20.34
20.40
20.27
20.34
19.02
19,500
Jan 27, 2026
20.32
20.40
20.15
20.35
19.03
32,799
Jan 26, 2026
20.19
20.40
19.78
20.23
18.92
37,001
Jan 23, 2026
19.79
20.19
19.72
20.19
18.88
54,785
Jan 22, 2026
19.98
20.00
19.81
19.83
18.55
21,416
Jan 21, 2026
20.02
20.20
19.72
19.84
18.56
40,447
Jan 20, 2026
20.02
20.12
19.75
20.11
18.81
19,389
Jan 16, 2026
20.07
20.28
20.05
20.16
18.86
9,460
Jan 15, 2026
20.10
20.24
20.00
20.15
18.85
13,439
Jan 14, 2026
20.30
20.30
20.00
20.09
18.79
22,520
Jan 13, 2026
20.40
20.44
20.11
20.36
19.05
28,330
Jan 12, 2026
20.21
20.56
19.93
20.45
19.13
68,639
Jan 9, 2026
20.40
20.56
20.26
20.37
19.05
33,071
Jan 8, 2026
20.02
21.42
19.74
20.56
19.23
103,690
Jan 7, 2026
20.06
20.20
19.80
20.10
18.80
22,868
Jan 6, 2026
20.20
20.29
19.70
20.12
18.82
14,453
Jan 5, 2026
20.50
20.59
19.95
20.29
18.98
13,869
Jan 2, 2026
19.76
20.52
19.75
20.27
18.96
20,749
Dec 31, 2025
19.90
20.14
19.70
19.91
18.62
36,526
Dec 30, 2025
19.95
19.95
19.71
19.90
18.61
18,478
Dec 29, 2025
19.75
19.90
19.75
19.85
18.57
16,621
Dec 26, 2025
19.58
19.80
19.47
19.74
18.46
25,475
Dec 24, 2025
19.41
19.61
19.41
19.61
18.34
7,463
Dec 23, 2025
19.47
19.55
19.47
19.50
18.24
1,897
Dec 22, 2025
19.52
19.58
19.37
19.43
18.17
36,472
Dec 19, 2025
0.484375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
19.61
19.71
19.45
19.53
18.26
13,066
Dec 18, 2025
19.56
19.80
19.54
19.75
18.02
10,521
Dec 17, 2025
19.50
19.66
19.30
19.30
17.61
30,753
Dec 16, 2025
19.37
19.51
19.31
19.43
17.73
12,387
Dec 15, 2025
19.40
19.45
19.17
19.32
17.63
30,021
Dec 12, 2025
19.35
19.46
19.17
19.34
17.65
9,592
Dec 11, 2025
19.35
19.53
19.29
19.45
17.75
12,092
Dec 10, 2025
19.39
19.52
19.05
19.35
17.65
16,680
Dec 9, 2025
19.55
19.58
19.14
19.40
17.70
17,811
Dec 8, 2025
19.60
19.67
19.25
19.52
17.81
9,080
Dec 5, 2025
19.60
19.60
19.10
19.59
17.87
20,225
Dec 4, 2025
19.67
19.80
19.28
19.74
18.01
9,219
Dec 3, 2025
19.41
19.84
19.41
19.84
18.10
6,826
Dec 2, 2025
19.74
19.79
19.26
19.43
17.73
7,193
Dec 1, 2025
19.50
19.70
19.45
19.63
17.91
7,439
Nov 28, 2025
19.52
19.90
19.50
19.50
17.79
23,012
Nov 26, 2025
19.73
19.88
19.60
19.85
18.11
14,567
Nov 25, 2025
19.38
19.86
19.38
19.82
18.08
14,675
Nov 24, 2025
19.86
19.89
19.53
19.68
17.96
9,806
Nov 21, 2025
19.82
20.00
19.80
19.81
18.07
83,876
Nov 20, 2025
19.91
20.10
19.90
19.90
18.16
64,226
Nov 19, 2025
19.99
20.05
19.90
19.93
18.19
14,534
Nov 18, 2025
19.80
20.00
19.80
19.90
18.16
69,583
Nov 17, 2025
19.85
19.96
19.70
19.85
18.11
54,203
Nov 14, 2025
19.89
19.99
19.68
19.88
18.14
19,957
Nov 13, 2025
19.71
19.98
19.51
19.90
18.16
23,142
Nov 12, 2025
19.81
20.15
19.72
19.85
18.11
110,531
Nov 11, 2025
20.00
20.47
19.60
20.00
18.25
251,415
Nov 10, 2025
18.48
18.99
18.00
18.95
17.29
140,868
Nov 7, 2025
17.49
18.00
17.45
18.00
16.42
75,468
Nov 6, 2025
17.22
17.70
17.14
17.43
15.90
23,999
Nov 5, 2025
16.50
18.20
16.41
17.30
15.78
173,052
Nov 4, 2025
14.50
15.16
14.45
14.74
13.45
20,090
