Babcock and Wilcox Enterprises Inc (BWNB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 2.6369168357 | 19.72 | 20.45 | 19.65 | 13405 | 20.03446469 | CS |
| 4 | 2.24 | 12.4444444444 | 18 | 20.95 | 17.84 | 20022 | 19.69635964 | CS |
| 12 | 3.31 | 19.5510927348 | 16.93 | 21.275 | 16.4767 | 27409 | 19.05061528 | CS |
| 26 | 3.42 | 20.3329369798 | 16.82 | 21.275 | 10.71 | 27152 | 16.54105333 | CS |
| 52 | -0.99 | -4.66321243523 | 21.23 | 21.37 | 10.71 | 23512 | 17.32774309 | CS |
| 156 | -4.51 | -18.2222222222 | 24.75 | 24.95 | 10.71 | 19566 | 20.45893944 | CS |
| 260 | -4.51 | -18.2222222222 | 24.75 | 24.95 | 10.71 | 19566 | 20.45893944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 20.29 | 0.07 | 0.35 | 20.19 | 20.34 | 19.9 | 6405 |
| 1721860800 | 20.22 | 0.08 | 0.40 | 19.99 | 20.45 | 19.71 | 12669 |
| 1721774400 | 20.14 | 0.16 | 0.80 | 20.07 | 20.14 | 19.8396 | 7869 |
| 1721688000 | 19.98 | 0.12 | 0.60 | 19.92 | 20.1 | 19.76 | 18128 |
| 1721428800 | 19.86 | -0.03 | -0.15 | 19.72 | 20.34 | 19.65 | 21955 |
| 1721342400 | 19.89 | 0 | 0.00 | 19.87 | 19.93 | 19.5 | 12480 |
| 1721256000 | 19.89 | -0.02 | -0.10 | 20 | 20 | 19.64 | 12174 |
| 1721169600 | 19.91 | -0.04 | -0.20 | 19.72 | 20.15 | 19.665 | 12716 |
| 1721083200 | 19.95 | -0.8 | -3.86 | 20.7 | 20.7 | 19.35 | 28794 |
| 1720824000 | 20.75 | 0.53 | 2.62 | 20.78 | 20.95 | 20.09 | 20840 |
| 1720737600 | 20.22 | 0.25 | 1.25 | 20 | 20.23 | 19.755 | 19299 |
| 1720651200 | 19.97 | 0.31 | 1.58 | 19.65 | 20.03 | 19.46 | 14419 |
| 1720564800 | 19.66 | -0.2 | -1.01 | 19.9 | 20.21 | 19.45 | 9648 |
| 1720478400 | 19.86 | -0.07 | -0.35 | 20 | 20.25 | 19.65 | 17755 |
| 1720219200 | 19.93 | 0.13 | 0.66 | 20.25 | 20.26 | 19.69 | 5983 |
| 1720040640 | 19.8 | 0.19 | 0.97 | 19.82 | 20.46 | 19.62 | 32323 |
| 1719960000 | 19.61 | 0.93 | 4.98 | 18.58 | 20.15 | 18.58 | 30016 |
| 1719873600 | 18.68 | -0.63 | -3.26 | 18 | 19.5 | 17.84 | 76917 |
| 1719614400 | 19.31 | 0 | 0.00 | 19.31 | 19.31 | 19.31 | 0 |
| 1719528000 | 19.31 | -0.28 | -1.43 | 19.33 | 19.78 | 19.3 | 15186 |
| 1719441600 | 19.59 | -0.34 | -1.71 | 19.85 | 20.14 | 18.52 | 10644 |
| 1719355200 | 19.93 | -0.32 | -1.58 | 20.34 | 20.34 | 19.73 | 7799 |
| 1719268800 | 20.25 | -0.03 | -0.15 | 20.3 | 20.38 | 20.2 | 3441 |
| 1719009600 | 20.28 | 0.19 | 0.95 | 20.13 | 20.46 | 20.01 | 6593 |
| 1718923200 | 20.09 | -0.03 | -0.15 | 20.25 | 20.28 | 20.0111 | 5546 |
| 1718750400 | 20.12 | 0.26 | 1.31 | 19.86 | 20.52 | 19.86 | 9034 |
| 1718664000 | 19.86 | -0.12 | -0.60 | 19.75 | 20.04 | 19.45 | 6826 |
| 1718404800 | 19.98 | 0.09 | 0.45 | 19.69 | 20 | 19.6 | 13960 |
| 1718318400 | 19.89 | -0.2 | -1.00 | 19.88 | 20.32 | 19.47 | 12138 |
| 1718232000 | 20.09 | 0.08 | 0.40 | 20.15 | 20.4799 | 19.88 | 19570 |
| 1718145600 | 20.01 | -0.22 | -1.09 | 20.23 | 20.23 | 19.9 | 17729 |
| 1718059200 | 20.23 | -0.23 | -1.12 | 20.4 | 20.615 | 20.05 | 17971 |
| 1717800000 | 20.46 | -0.05 | -0.24 | 20.29 | 20.55 | 20.22 | 13550 |
| 1717713600 | 20.51 | 0.07 | 0.34 | 20.3 | 20.67 | 20.2501 | 10325 |
| 1717627200 | 20.44 | -0.19 | -0.92 | 20.6 | 20.78 | 20.12 | 25701 |
| 1717540800 | 20.63 | -0.15 | -0.72 | 20.62 | 21.275 | 20.45 | 50373 |
| 1717454400 | 20.78 | 0 | 0.00 | 20.5 | 21.06 | 20.09 | 77866 |
| 1717195200 | 20.78 | 1.55 | 8.06 | 19.13 | 21.235 | 18.7634 | 156751 |
| 1717108800 | 19.23 | 0.06 | 0.32 | 18.41 | 19.38 | 18.41 | 2933 |
| 1717022400 | 19.1687 | 0.22 | 1.15 | 18.95 | 19.3744 | 18.64 | 12445 |
| 1716936000 | 18.95 | 0.26 | 1.39 | 18.59 | 19.43 | 18.59 | 4392 |
| 1716590400 | 18.69 | 0.12 | 0.65 | 18.6 | 18.74 | 18.6 | 6825 |
| 1716504000 | 18.57 | -0.02 | -0.11 | 18.35 | 18.94 | 18.35 | 25158 |
| 1716417600 | 18.59 | -0.22 | -1.17 | 18.36 | 19 | 18.36 | 34105 |
| 1716331200 | 18.81 | -0.38 | -1.98 | 19.04 | 19.95 | 18.54 | 17219 |
| 1716244800 | 19.19 | 0.45 | 2.40 | 18.87 | 19.5 | 18.7 | 32491 |
| 1715985600 | 18.74 | 0.05 | 0.27 | 18.96 | 18.98 | 18 | 14962 |
| 1715899200 | 18.69 | 0.8 | 4.47 | 17.91 | 19.05 | 17.91 | 33628 |
| 1715812800 | 17.89 | 0.46 | 2.64 | 17.75 | 18.17 | 17.48 | 51735 |
| 1715726400 | 17.43 | -0.02 | -0.11 | 17.45 | 17.76 | 17.22 | 67027 |
| 1715640000 | 17.45 | 0.3 | 1.75 | 17.29 | 18.2 | 17.0997 | 105305 |
| 1715380800 | 17.15 | 0.09 | 0.56 | 17.29 | 17.29 | 16.95 | 43384 |
| 1715294400 | 17.055 | -0.07 | -0.38 | 17.21 | 17.355 | 16.4767 | 88561 |
| 1715208000 | 17.12 | -0.03 | -0.17 | 16.96 | 17.22 | 16.57 | 54365 |
| 1715121600 | 17.15 | -0.3 | -1.72 | 17.54 | 17.95 | 17.15 | 42816 |
| 1715035200 | 17.45 | 0.05 | 0.29 | 17.49 | 17.94 | 17.15 | 25167 |
| 1714776000 | 17.4 | 0.7 | 4.19 | 16.93 | 17.81 | 16.5 | 31017 |
| 1714689600 | 16.7 | 0.62 | 3.86 | 15.97 | 16.93 | 15.74 | 10820 |
| 1714603200 | 16.079999 | -0.5 | -3.02 | 17.1 | 17.1 | 15.88 | 15680 |
| 1714516800 | 16.579999 | 0.89 | 5.67 | 15.39 | 17.28 | 15.39 | 48485 |
| 1714430400 | 15.69 | 1.41 | 9.87 | 14.2 | 15.95 | 14.2 | 40986 |
| 1714171200 | 14.28 | 0.15 | 1.06 | 14.11 | 14.63 | 14.11 | 12543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
