Want to see BW full AI Analyst Report?
Babcock & Wilcox Company (BW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.25 | 4.35 | 4.12 | 4.27 | 4.27 | -6.36% | 3,322,627 | 0.67 |
| Oct 29, 2026 | 4.41 | 4.68 | 4.40 | 4.56 | 4.56 | +0.00% | 3,197,908 | 0.64 |
| Oct 28, 2026 | 4.65 | 4.65 | 4.45 | 4.56 | 4.56 | +0.44% | 5,295,182 | 1.07 |
| Oct 27, 2026 | 4.27 | 4.57 | 4.25 | 4.54 | 4.54 | +8.87% | 4,246,677 | 0.86 |
| Oct 26, 2026 | 4.09 | 4.32 | 4.04 | 4.17 | 4.17 | +0.48% | 3,272,724 | 0.66 |
| Oct 23, 2026 | 4.19 | 4.23 | 4.04 | 4.15 | 4.15 | -1.66% | 2,735,859 | 0.55 |
| Oct 22, 2026 | 4.44 | 4.49 | 4.09 | 4.22 | 4.22 | -8.86% | 5,733,463 | 1.16 |
| Oct 21, 2026 | 4.72 | 4.75 | 4.58 | 4.63 | 4.63 | +1.31% | 3,196,314 | 0.65 |
| Oct 20, 2026 | 4.48 | 4.77 | 4.41 | 4.57 | 4.57 | +0.22% | 3,193,680 | 0.65 |
| Oct 19, 2026 | 4.73 | 4.73 | 4.51 | 4.56 | 4.56 | -1.30% | 3,493,490 | 0.71 |
| Oct 16, 2026 | 4.90 | 4.97 | 4.61 | 4.62 | 4.62 | -6.85% | 4,002,164 | 0.82 |
| Oct 15, 2026 | 4.70 | 5.00 | 4.52 | 4.96 | 4.96 | +2.27% | 4,964,323 | 1.03 |
| Oct 14, 2026 | 4.81 | 4.97 | 4.72 | 4.85 | 4.85 | -2.61% | 6,262,576 | 1.30 |
| Oct 13, 2026 | 4.90 | 5.00 | 4.81 | 4.98 | 4.98 | -0.60% | 3,543,187 | 0.73 |
| Oct 12, 2026 | 5.36 | 5.38 | 4.97 | 5.01 | 5.01 | -8.24% | 5,368,590 | 1.12 |
| Oct 09, 2026 | 5.63 | 5.63 | 5.35 | 5.46 | 5.46 | -0.73% | 3,887,385 | 0.82 |
| Oct 08, 2026 | 5.52 | 5.63 | 5.35 | 5.50 | 5.50 | -2.48% | 7,756,636 | 1.65 |
| Oct 07, 2026 | 5.60 | 5.72 | 5.45 | 5.64 | 5.64 | -4.57% | 6,881,059 | 1.48 |
| Oct 06, 2026 | 5.74 | 6.14 | 5.71 | 5.91 | 5.91 | +4.79% | 6,056,194 | 1.31 |
| Oct 05, 2026 | 5.67 | 5.79 | 5.40 | 5.64 | 5.64 | -1.05% | 5,106,983 | 1.11 |
| Oct 02, 2026 | 5.91 | 5.96 | 5.64 | 5.70 | 5.70 | -1.55% | 4,636,726 | 1.01 |
| Oct 01, 2026 | 5.84 | 5.96 | 5.63 | 5.79 | 5.79 | -0.86% | 5,903,148 | 1.29 |
| Sep 30, 2026 | 5.88 | 5.95 | 5.78 | 5.84 | 5.84 | +0.52% | 5,557,871 | 1.24 |
| Sep 29, 2026 | 5.91 | 5.95 | 5.72 | 5.81 | 5.81 | +1.04% | 4,168,609 | 0.93 |
| Sep 28, 2026 | 6.18 | 6.25 | 5.72 | 5.75 | 5.75 | -8.29% | 5,504,839 | 1.23 |
| Sep 25, 2026 | 6.13 | 6.41 | 6.08 | 6.27 | 6.27 | +1.62% | 6,482,239 | 1.47 |
| Sep 24, 2026 | 6.51 | 6.51 | 6.02 | 6.17 | 6.17 | -7.08% | 7,427,803 | 1.71 |
| Sep 23, 2026 | 7.21 | 7.29 | 6.61 | 6.64 | 6.64 | -9.54% | 6,149,605 | 1.33 |
| Sep 22, 2026 | 7.30 | 7.59 | 7.17 | 7.34 | 7.34 | +0.00% | 4,005,972 | 0.87 |
| Sep 21, 2026 | 7.57 | 7.60 | 7.29 | 7.34 | 7.34 | -0.27% | 3,183,007 | 0.69 |
| Sep 18, 2026 | 7.36 | 7.45 | 7.08 | 7.36 | 7.36 | +0.55% | 6,881,939 | 1.51 |
| Sep 17, 2026 | 7.10 | 7.44 | 7.10 | 7.32 | 7.32 | +7.81% | 3,857,872 | 0.85 |
| Sep 16, 2026 | 7.14 | 7.25 | 6.67 | 6.79 | 6.79 | -2.72% | 4,227,020 | 0.93 |
| Sep 15, 2026 | 7.06 | 7.19 | 6.86 | 6.98 | 6.98 | -0.71% | 3,361,493 | 0.74 |
| Sep 14, 2026 | 7.33 | 7.36 | 6.95 | 7.03 | 7.03 | -11.46% | 5,824,698 | 1.30 |
| Sep 11, 2026 | 7.51 | 8.05 | 7.44 | 7.94 | 7.94 | +10.74% | 5,671,794 | 1.29 |
| Sep 10, 2026 | 7.30 | 7.55 | 7.15 | 7.17 | 7.17 | -3.50% | 2,899,717 | 0.66 |
| Sep 09, 2026 | 7.61 | 7.80 | 7.38 | 7.43 | 7.43 | -4.01% | 3,206,873 | 0.73 |
| Sep 08, 2026 | 7.35 | 7.92 | 7.26 | 7.74 | 7.74 | +9.01% | 4,570,563 | 1.05 |
| Sep 07, 2026 | 7.06 | 7.31 | 7.00 | 7.10 | 7.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.06 | 7.31 | 7.00 | 7.10 | 7.10 | -0.42% | 3,305,711 | 0.76 |
| Sep 03, 2026 | 7.00 | 7.37 | 6.93 | 7.13 | 7.13 | +1.42% | 3,801,252 | 0.87 |
| Sep 02, 2026 | 6.88 | 7.15 | 6.75 | 7.03 | 7.03 | +2.78% | 3,949,817 | 0.91 |
| Sep 01, 2026 | 7.31 | 7.40 | 6.81 | 6.84 | 6.84 | -9.28% | 7,967,828 | 1.88 |
| Aug 31, 2026 | 7.68 | 7.80 | 7.23 | 7.54 | 7.54 | +5.31% | 5,872,490 | 1.40 |
| Aug 28, 2026 | 7.60 | 7.64 | 7.11 | 7.16 | 7.16 | -6.77% | 4,419,505 | 1.05 |
| Aug 27, 2026 | 7.80 | 7.98 | 7.51 | 7.68 | 7.68 | +1.99% | 3,748,252 | 0.89 |
| Aug 26, 2026 | 7.78 | 7.85 | 7.45 | 7.53 | 7.53 | -3.83% | 3,305,820 | 0.78 |
| Aug 25, 2026 | 7.92 | 8.08 | 7.79 | 7.83 | 7.83 | +1.82% | 3,776,037 | 0.90 |
| Aug 24, 2026 | 8.15 | 8.25 | 7.69 | 7.69 | 7.69 | -7.13% | 5,404,391 | 1.29 |