BW - Babcock & Wilcox Enterprises, Inc.
0.9632
-0.057 -5.897%
Share volume: 529,111
Last Updated: 03-13-2025
Construction Materials/Heating Equipment & Plumbing Fixtures:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.02
-0.06
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $1.04 | $1.04 | $1.04 | $1.04 | $0.95 | $0.95 | $0.96 | $0.96 | 529,111 | $529,111.00 |
| 03-12-2025 | $1.01 | $1.01 | $1.03 | $1.03 | $0.97 | $0.97 | $1.02 | $1.02 | 567,734 | $567,734.00 |
| 03-11-2025 | $1.03 | $1.03 | $1.03 | $1.03 | $0.96 | $0.96 | $0.99 | $0.99 | 986,237 | $986,237.00 |
| 03-10-2025 | $1.07 | $1.07 | $1.08 | $1.08 | $1.00 | $1.00 | $1.00 | $1.00 | 847,750 | $847,750.00 |
| 03-07-2025 | $1.02 | $1.02 | $1.10 | $1.10 | $1.01 | $1.01 | $1.09 | $1.09 | 981,444 | $981,444.00 |
| 03-06-2025 | $1.05 | $1.05 | $1.06 | $1.06 | $1.01 | $1.01 | $1.02 | $1.02 | 706,122 | $706,122.00 |
| 03-05-2025 | $1.02 | $1.02 | $1.07 | $1.07 | $1.00 | $1.00 | $1.05 | $1.05 | 661,519 | $661,519.00 |
| 03-04-2025 | $1.03 | $1.03 | $1.04 | $1.04 | $0.97 | $0.97 | $1.00 | $1.00 | 1,161,163 | $1,161,163.00 |
| 03-03-2025 | $1.09 | $1.09 | $1.10 | $1.10 | $1.00 | $1.00 | $1.03 | $1.03 | 962,486 | $962,486.00 |
| 02-28-2025 | $1.07 | $1.07 | $1.12 | $1.12 | $1.03 | $1.03 | $1.08 | $1.08 | 1,129,963 | $1,129,809.00 |