MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BW — Babcock & Wilcox Enterprises, Inc.
NYSEBabcock & Wilcox Enterprises, Inc.
$5.70
-0.09(-1.55%)
- O
- 5.91
- H
- 5.96
- L
- 5.64
- V
- 4.62M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.70
Period Return+1914.13%
Period High$22.03
Period Low$0.24
Avg Daily Volume3.54M
Total Trading Days365
BW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.91 | $5.96 | $5.64 | $5.70 | $-0.09 | -1.55% | 4,618,578 | $5.74 | $5.64 $5.96 |
| Oct 1, 2026 | $5.84 | $5.96 | $5.63 | $5.79 | $-0.05 | -0.86% | 5,928,574 | $5.80 | $5.63 $5.96 |
| Sep 30, 2026 | $5.88 | $5.95 | $5.78 | $5.84 | +$0.03 | +0.52% | 5,557,871 | $5.84 | $5.78 $5.95 |
| Sep 29, 2026 | $5.91 | $5.95 | $5.72 | $5.81 | +$0.06 | +1.04% | 4,168,609 | $5.82 | $5.72 $5.95 |
| Sep 28, 2026 | $6.18 | $6.25 | $5.72 | $5.75 | $-0.52 | -8.29% | 5,504,840 | $5.86 | $5.72 $6.25 |
| Sep 25, 2026 | $6.13 | $6.41 | $6.08 | $6.27 | +$0.10 | +1.62% | 6,482,239 | $6.27 | $6.08 $6.41 |
| Sep 24, 2026 | $6.51 | $6.51 | $6.02 | $6.17 | $-0.47 | -7.08% | 7,427,803 | $6.17 | $6.02 $6.51 |
| Sep 23, 2026 | $7.21 | $7.29 | $6.61 | $6.64 | $-0.70 | -9.54% | 6,149,605 | $6.77 | $6.61 $7.29 |
| Sep 22, 2026 | $7.30 | $7.59 | $7.17 | $7.34 | +$0.00 | +0.00% | 4,005,973 | $7.38 | $7.17 $7.59 |
| Sep 21, 2026 | $7.57 | $7.60 | $7.29 | $7.34 | $-0.02 | -0.27% | 3,183,007 | $7.40 | $7.29 $7.60 |
| Sep 18, 2026 | $7.36 | $7.45 | $7.08 | $7.36 | +$0.04 | +0.55% | 6,881,939 | $7.31 | $7.08 $7.45 |
| Sep 17, 2026 | $7.10 | $7.44 | $7.10 | $7.32 | +$0.53 | +7.81% | 3,861,655 | $7.29 | $7.10 $7.44 |
| Sep 16, 2026 | $7.14 | $7.25 | $6.67 | $6.79 | $-0.19 | -2.72% | 4,227,020 | $6.88 | $6.67 $7.25 |
| Sep 15, 2026 | $7.06 | $7.19 | $6.86 | $6.98 | $-0.05 | -0.71% | 3,238,635 | $6.98 | $6.86 $7.19 |
| Sep 14, 2026 | $7.33 | $7.36 | $6.95 | $7.03 | $-0.91 | -11.46% | 5,783,790 | $7.09 | $6.95 $7.36 |
| Sep 11, 2026 | $7.51 | $8.05 | $7.44 | $7.94 | +$0.77 | +10.74% | 5,729,264 | $7.82 | $7.44 $8.05 |
| Sep 10, 2026 | $7.30 | $7.55 | $7.15 | $7.17 | $-0.26 | -3.50% | 2,899,717 | $7.25 | $7.15 $7.55 |
| Sep 9, 2026 | $7.61 | $7.80 | $7.38 | $7.43 | $-0.31 | -4.01% | 3,206,874 | $7.48 | $7.38 $7.80 |
| Sep 8, 2026 | $7.35 | $7.92 | $7.26 | $7.74 | +$0.64 | +9.01% | 4,570,563 | $7.72 | $7.26 $7.92 |
| Sep 4, 2026 | $7.06 | $7.31 | $7.00 | $7.10 | $-0.03 | -0.42% | 3,305,712 | $7.12 | $7.00 $7.31 |
| Sep 3, 2026 | $7.00 | $7.37 | $6.93 | $7.13 | +$0.10 | +1.42% | 3,835,853 | $7.15 | $6.93 $7.37 |
| Sep 2, 2026 | $6.88 | $7.15 | $6.75 | $7.03 | +$0.19 | +2.78% | 3,914,041 | $7.01 | $6.75 $7.15 |
| Sep 1, 2026 | $7.31 | $7.40 | $6.81 | $6.84 | $-0.70 | -9.28% | 7,988,160 | $6.96 | $6.81 $7.40 |
| Aug 31, 2026 | $7.68 | $7.80 | $7.23 | $7.54 | +$0.38 | +5.31% | 5,872,642 | $7.44 | $7.23 $7.80 |
| Aug 28, 2026 | $7.60 | $7.64 | $7.11 | $7.16 | $-0.52 | -6.77% | 4,462,113 | $7.26 | $7.11 $7.64 |
| Aug 27, 2026 | $7.80 | $7.98 | $7.51 | $7.68 | +$0.15 | +1.99% | 3,748,252 | $7.66 | $7.51 $7.98 |
| Aug 26, 2026 | $7.78 | $7.85 | $7.45 | $7.53 | $-0.30 | -3.83% | 3,305,821 | $7.55 | $7.45 $7.85 |
| Aug 25, 2026 | $7.92 | $8.08 | $7.79 | $7.83 | +$0.14 | +1.82% | 3,778,505 | $7.90 | $7.79 $8.08 |
| Aug 24, 2026 | $8.15 | $8.25 | $7.69 | $7.69 | $-0.59 | -7.13% | 5,404,392 | $7.81 | $7.69 $8.25 |
| Aug 21, 2026 | $8.56 | $8.60 | $8.05 | $8.28 | $-0.15 | -1.78% | 5,771,232 | $8.20 | $8.05 $8.60 |