Babcock & Wilcox Enterprises Stock Price History
NYSE: BWIndustrialsBuilding ProductsUSD
5.46-0.04 (-0.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BW price history at a glance
The price history for Babcock & Wilcox Enterprises (BW) on this page begins on June 15, 2015, when the stock closed at $182.50; it most recently closed at $5.46 on October 5, 2026. The highest price in this record is $239.90, reached on April 25, 2016; the latest close is 97.7% below that peak. Across the 10 complete calendar years in the table, BW finished higher in 3 and lower in 7. Its best year was 2025 (+256.7%) and its worst was 2018 (-91.6%).
Over roughly 11 years the share price changed -97.0%, a -26.7% compound annual price return (excluding dividends). In the last 12 months alone, BW has gained 46.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $239.90
- Date of high
- Apr 25, 2016
- Low since 2015
- $0.224
- Date of low
- Apr 21, 2025
- 52-week high
- $22.03
- 52-week low
- $3.06
- IPO year
- 2015
- Last close
- $5.46
BW returns
1 week
-4.21%
1 month
-26.51%
3 months
-53.33%
6 months
-68.69%
Year to date
-13.88%
1 year
+46.38%
3 years
+100.00%
5 years
-13.33%
BW price return, excluding dividends.
BW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.46 | -14.02% |
| 2025 | 6.35 | +256.74% |
| 2024 | 1.78 | +21.92% |
| 2023 | 1.46 | -74.70% |
| 2022 | 5.77 | -36.03% |
| 2021 | 9.02 | +156.98% |
| 2020 | 3.51 | -9.07% |
| 2019 | 3.86 | -18.91% |
| 2018 | 4.76 | -91.62% |
| 2017 | 56.80 | -65.76% |
| 2016 | 165.90 | -20.51% |
| 2015* | 208.70 | +14.36% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
BW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.63 | 5.63 | 5.35 | 5.46 | -0.73% | |
| 5.52 | 5.63 | 5.35 | 5.50 | -2.48% | |
| 5.60 | 5.72 | 5.45 | 5.64 | -4.57% | |
| 5.74 | 6.14 | 5.71 | 5.91 | +4.79% | |
| 5.67 | 5.79 | 5.40 | 5.64 | -1.05% | |
| 5.91 | 5.96 | 5.64 | 5.70 | -1.55% | |
| 5.84 | 5.96 | 5.63 | 5.79 | -0.86% | |
| 5.88 | 5.95 | 5.78 | 5.84 | +0.52% | |
| 5.91 | 5.95 | 5.72 | 5.81 | +1.04% | |
| 6.18 | 6.25 | 5.72 | 5.75 | -8.29% | |
| 6.13 | 6.41 | 6.08 | 6.27 | +1.62% | |
| 6.51 | 6.51 | 6.02 | 6.17 | -7.08% | |
| 7.21 | 7.29 | 6.61 | 6.64 | -9.54% | |
| 7.30 | 7.59 | 7.18 | 7.34 | 0.00% | |
| 7.57 | 7.60 | 7.29 | 7.34 | -0.27% | |
| 7.36 | 7.45 | 7.08 | 7.36 | +0.55% | |
| 7.10 | 7.44 | 7.10 | 7.32 | +7.81% | |
| 7.14 | 7.25 | 6.67 | 6.79 | -2.72% | |
| 7.06 | 7.19 | 6.86 | 6.98 | -0.71% | |
| 7.33 | 7.36 | 6.95 | 7.03 | -11.46% | |
| 7.51 | 8.05 | 7.44 | 7.94 | +10.74% | |
| 7.30 | 7.55 | 7.15 | 7.17 | -3.50% | |
| 7.61 | 7.80 | 7.38 | 7.43 | -4.01% | |
| 7.35 | 7.92 | 7.26 | 7.74 | +9.01% | |
| 7.06 | 7.31 | 7.00 | 7.10 | -0.42% | |
| 7.00 | 7.37 | 6.93 | 7.13 | +1.42% | |
| 6.88 | 7.15 | 6.75 | 7.03 | +2.78% | |
| 7.31 | 7.40 | 6.81 | 6.84 | -9.28% | |
| 7.68 | 7.80 | 7.23 | 7.54 | +5.31% | |
| 7.60 | 7.64 | 7.11 | 7.16 | -6.77% | |
| 7.80 | 7.98 | 7.51 | 7.68 | +1.99% | |
| 7.78 | 7.85 | 7.45 | 7.53 | -3.83% | |
| 7.92 | 8.08 | 7.79 | 7.83 | +1.82% | |
| 8.15 | 8.25 | 7.69 | 7.69 | -7.13% | |
| 8.56 | 8.60 | 8.05 | 8.28 | -1.78% | |
| 9.05 | 9.05 | 8.30 | 8.43 | -7.46% | |
| 9.14 | 9.20 | 8.57 | 9.11 | -0.33% | |
| 9.60 | 9.76 | 9.02 | 9.14 | -7.86% | |
| 10.35 | 10.47 | 9.78 | 9.92 | -3.60% | |
| 9.60 | 10.60 | 9.60 | 10.29 | +10.05% | |
| 9.71 | 10.21 | 9.27 | 9.35 | -4.30% | |
| 9.42 | 10.20 | 9.27 | 9.77 | +6.31% | |
| 11.86 | 12.08 | 9.00 | 9.19 | +3.49% | |
| 9.47 | 9.62 | 8.88 | 8.88 | -5.23% | |
| 9.68 | 9.93 | 9.07 | 9.37 | -0.11% | |
| 9.35 | 9.76 | 9.06 | 9.38 | -1.47% | |
| 10.05 | 10.32 | 9.51 | 9.52 | -6.11% | |
| 9.88 | 10.38 | 9.77 | 10.14 | +6.51% | |
| 9.04 | 9.74 | 8.86 | 9.52 | +2.15% | |
| 9.76 | 9.91 | 9.06 | 9.32 | -1.58% | |
| 8.41 | 9.66 | 8.36 | 9.47 | +19.27% | |
| 8.78 | 8.96 | 7.93 | 7.94 | -10.08% | |
| 9.19 | 9.26 | 8.35 | 8.83 | -6.06% | |
| 9.71 | 9.93 | 9.05 | 9.40 | -2.29% | |
| 10.80 | 10.82 | 9.61 | 9.62 | -12.62% | |
| 10.58 | 11.11 | 10.53 | 11.01 | +2.99% | |
| 10.53 | 10.94 | 10.53 | 10.69 | -1.57% | |
| 10.68 | 10.86 | 10.51 | 10.86 | +5.13% | |
| 9.96 | 10.53 | 9.78 | 10.33 | +4.45% | |
| 9.78 | 10.04 | 9.45 | 9.89 | -1.40% | |
| 10.65 | 10.95 | 9.96 | 10.03 | -7.98% | |
| 11.03 | 11.23 | 10.51 | 10.90 | -1.71% | |
| 11.28 | 11.31 | 10.84 | 11.09 | +1.46% | |
| 12.33 | 12.39 | 10.87 | 10.93 | -6.58% | |
| 11.34 | 11.76 | 10.98 | 11.70 | +2.09% | |
| 11.10 | 11.62 | 11.02 | 11.46 | +6.41% | |
| 10.27 | 10.79 | 10.27 | 10.77 | +0.37% | |
| 11.05 | 11.15 | 10.46 | 10.73 | -5.21% | |
| 11.65 | 12.06 | 11.25 | 11.32 | -3.58% | |
| 12.85 | 12.88 | 11.23 | 11.74 | -7.85% | |
| 13.66 | 13.74 | 12.62 | 12.74 | -9.65% | |
| 14.45 | 14.64 | 13.96 | 14.10 | -0.07% | |
| 14.38 | 14.53 | 13.63 | 14.11 | -2.35% | |
| 14.50 | 14.60 | 13.86 | 14.45 | -2.89% | |
| 14.80 | 14.91 | 13.92 | 14.88 | +3.19% | |
| 15.82 | 15.82 | 14.15 | 14.42 | -9.31% | |
| 16.61 | 17.27 | 15.88 | 15.90 | -10.47% | |
| 17.41 | 17.94 | 17.05 | 17.76 | +2.19% | |
| 17.41 | 18.12 | 16.84 | 17.38 | +1.28% | |
| 16.79 | 18.04 | 16.79 | 17.16 | +3.19% | |
| 16.04 | 17.36 | 15.95 | 16.63 | +1.84% | |
| 16.57 | 16.90 | 15.96 | 16.33 | +1.55% | |
| 15.84 | 16.52 | 15.77 | 16.08 | +1.39% | |
| 15.05 | 16.01 | 14.98 | 15.86 | +8.33% | |
| 15.18 | 16.13 | 14.62 | 14.64 | -5.49% | |
| 15.98 | 16.55 | 14.66 | 15.49 | -2.46% | |
| 16.97 | 17.39 | 15.87 | 15.88 | -2.93% | |
| 17.94 | 18.38 | 15.96 | 16.36 | -12.23% | |
| 16.87 | 18.79 | 16.85 | 18.64 | +5.43% | |
| 17.89 | 18.20 | 16.86 | 17.68 | -2.00% | |
| 17.40 | 18.54 | 17.35 | 18.04 | +6.06% | |
| 18.35 | 18.70 | 16.99 | 17.01 | -7.80% | |
| 19.13 | 19.18 | 17.77 | 18.45 | -3.81% | |
| 19.40 | 20.33 | 18.75 | 19.18 | -1.13% | |
| 19.60 | 20.03 | 18.60 | 19.40 | -1.27% | |
| 19.39 | 19.99 | 18.42 | 19.65 | +3.20% | |
| 20.26 | 20.43 | 18.88 | 19.04 | -7.30% | |
| 18.75 | 20.60 | 18.75 | 20.54 | +7.15% | |
| 19.83 | 20.23 | 18.74 | 19.17 | -2.14% | |
| 19.76 | 20.63 | 18.37 | 19.59 | -2.78% | |
| 21.97 | 21.97 | 19.33 | 20.15 | -7.78% | |
| 18.89 | 22.03 | 18.73 | 21.85 | +2.97% | |
| 19.36 | 21.36 | 19.10 | 21.22 | +9.66% | |
| 20.06 | 20.75 | 18.58 | 19.35 | -2.03% | |
| 18.45 | 19.82 | 17.65 | 19.75 | +4.44% | |
| 16.70 | 18.99 | 15.56 | 18.91 | +30.06% | |
| 15.00 | 15.00 | 14.20 | 14.54 | -2.02% | |
| 15.67 | 16.00 | 14.42 | 14.84 | -4.57% | |
| 15.47 | 15.71 | 14.74 | 15.55 | +0.58% | |
| 15.40 | 15.80 | 14.92 | 15.46 | +2.52% | |
| 14.35 | 15.39 | 13.58 | 15.08 | +7.18% | |
| 15.50 | 15.60 | 14.06 | 14.07 | -10.15% | |
| 14.87 | 15.83 | 14.52 | 15.66 | +5.95% | |
| 14.79 | 14.93 | 14.13 | 14.78 | +1.09% | |
| 15.12 | 15.13 | 14.32 | 14.62 | -5.37% | |
| 14.97 | 16.04 | 14.97 | 15.45 | +6.55% | |
| 15.42 | 15.60 | 14.08 | 14.50 | -7.41% | |
| 16.02 | 16.56 | 14.95 | 15.66 | -1.57% | |
| 16.50 | 16.90 | 14.66 | 15.91 | -0.81% | |
| 16.77 | 17.53 | 15.85 | 16.04 | -3.02% | |
| 18.20 | 18.22 | 16.51 | 16.54 | -9.91% | |
| 18.25 | 18.76 | 17.51 | 18.36 | -0.38% | |
| 18.43 | 18.60 | 17.94 | 18.43 | +0.44% | |
| 17.81 | 18.80 | 17.75 | 18.35 | +2.74% | |
| 18.50 | 18.68 | 17.66 | 17.86 | -2.08% | |
| 17.18 | 18.33 | 16.68 | 18.24 | +4.59% | |
| 18.22 | 18.25 | 17.26 | 17.44 | -3.22% | |
| 17.01 | 18.18 | 17.01 | 18.02 | +5.07% | |
| 18.21 | 18.39 | 16.92 | 17.15 | +0.82% | |
| 16.24 | 17.12 | 15.63 | 17.01 | +1.55% | |
| 15.95 | 17.59 | 15.76 | 16.75 | +6.55% | |
| 14.26 | 15.93 | 14.20 | 15.72 | +5.01% | |
| 14.91 | 15.61 | 14.69 | 14.97 | +1.91% | |
| 13.81 | 14.72 | 13.63 | 14.69 | +11.20% | |
| 14.73 | 16.00 | 12.97 | 13.21 | -11.10% | |
| 14.20 | 14.95 | 13.94 | 14.86 | +2.77% | |
| 15.15 | 15.80 | 14.06 | 14.46 | -7.49% | |
| 14.69 | 15.65 | 14.34 | 15.63 | +8.39% | |
| 13.79 | 14.65 | 13.49 | 14.42 | +2.41% | |
| 15.23 | 16.19 | 13.90 | 14.08 | -7.25% | |
| 15.41 | 16.24 | 14.58 | 15.18 | -3.13% | |
| 13.66 | 15.71 | 13.35 | 15.67 | +10.59% | |
| 14.95 | 15.29 | 13.81 | 14.17 | -4.90% | |
| 12.83 | 14.93 | 12.78 | 14.90 | +26.92% | |
| 10.79 | 11.85 | 10.51 | 11.74 | +11.70% | |
| 13.01 | 13.01 | 10.18 | 10.51 | -19.46% | |
| 14.52 | 14.62 | 12.71 | 13.05 | -11.59% | |
| 14.15 | 14.90 | 13.83 | 14.76 | +5.13% | |
| 13.94 | 14.76 | 13.63 | 14.04 | +4.08% | |
| 12.73 | 14.16 | 12.60 | 13.49 | +2.98% | |
| 12.98 | 14.59 | 12.84 | 13.10 | -1.43% | |
| 12.01 | 13.70 | 11.72 | 13.29 | +12.63% | |
| 9.73 | 12.03 | 9.28 | 11.80 | +45.68% | |
| 8.48 | 8.56 | 7.95 | 8.10 | -10.00% | |
| 8.53 | 9.23 | 8.53 | 9.00 | +1.58% | |
| 8.91 | 9.13 | 8.71 | 8.86 | -3.59% | |
| 8.91 | 9.20 | 8.50 | 9.19 | +0.66% | |
| 9.39 | 9.55 | 9.05 | 9.13 | -0.54% | |
| 8.59 | 9.28 | 8.56 | 9.18 | +5.64% | |
| 8.66 | 8.77 | 8.21 | 8.69 | -0.34% | |
| 9.30 | 9.56 | 8.72 | 8.72 | -6.64% | |
| 9.35 | 9.62 | 9.10 | 9.34 | -0.43% | |
| 9.56 | 10.02 | 9.32 | 9.38 | -1.47% | |
| 9.56 | 9.70 | 9.21 | 9.52 | -2.36% | |
| 9.54 | 10.34 | 9.30 | 9.75 | +1.35% | |
| 9.76 | 10.39 | 9.46 | 9.62 | +0.10% | |
| 10.00 | 10.48 | 9.12 | 9.61 | -1.13% | |
| 9.54 | 9.91 | 8.87 | 9.72 | +2.10% | |
| 9.50 | 10.30 | 9.50 | 9.52 | +0.21% | |
| 8.91 | 9.68 | 8.82 | 9.50 | +11.50% | |
| 8.73 | 9.15 | 8.32 | 8.52 | -8.09% | |
| 11.20 | 11.57 | 9.23 | 9.27 | -16.86% | |
| 10.33 | 11.29 | 10.28 | 11.15 | +10.72% | |
| 9.50 | 10.46 | 9.42 | 10.07 | +4.46% | |
| 10.19 | 10.88 | 9.49 | 9.64 | -7.22% | |
| 10.67 | 10.93 | 9.64 | 10.39 | -0.86% | |
| 10.50 | 10.97 | 10.08 | 10.48 | -0.76% | |
| 9.99 | 10.87 | 9.63 | 10.56 | +4.87% | |
| 9.32 | 10.14 | 9.00 | 10.07 | +6.56% | |
| 9.00 | 9.63 | 8.57 | 9.45 | +7.14% | |
| 8.37 | 9.07 | 8.23 | 8.82 | +7.17% | |
| 8.36 | 8.45 | 7.64 | 8.23 | -0.60% | |
| 7.96 | 8.77 | 7.80 | 8.28 | -1.66% | |
| 8.45 | 8.83 | 8.26 | 8.42 | +1.32% | |
| 8.40 | 8.58 | 8.09 | 8.31 | +1.09% | |
| 8.37 | 8.46 | 7.80 | 8.22 | -3.18% | |
| 8.21 | 8.58 | 8.03 | 8.49 | +3.28% | |
| 7.95 | 8.48 | 7.50 | 8.22 | +3.40% | |
| 7.65 | 8.01 | 7.13 | 7.95 | +4.19% | |
| 6.17 | 7.73 | 5.92 | 7.63 | +28.89% | |
| 6.34 | 6.43 | 5.91 | 5.92 | -8.36% | |
| 6.52 | 6.59 | 6.38 | 6.46 | -1.22% | |
| 6.37 | 6.63 | 5.99 | 6.54 | +2.99% | |
| 6.50 | 6.53 | 6.12 | 6.35 | +0.16% | |
| 6.24 | 6.48 | 6.17 | 6.34 | +1.12% | |
| 5.60 | 6.42 | 5.58 | 6.27 | +13.18% | |
| 5.15 | 5.56 | 5.11 | 5.54 | +5.52% | |
| 5.33 | 5.35 | 5.04 | 5.25 | -1.87% | |
| 4.91 | 5.37 | 4.86 | 5.35 | +8.52% | |
| 4.87 | 5.02 | 4.86 | 4.93 | 0.00% | |
| 4.99 | 5.00 | 4.73 | 4.93 | +0.61% | |
| 4.85 | 5.10 | 4.85 | 4.90 | +1.87% | |
| 4.84 | 5.07 | 4.62 | 4.81 | +3.66% | |
| 5.37 | 5.39 | 4.57 | 4.64 | -12.12% | |
| 5.39 | 5.68 | 5.06 | 5.28 | -4.52% | |
| 5.95 | 6.00 | 5.47 | 5.53 | -7.06% | |
| 6.21 | 6.49 | 5.87 | 5.95 | -4.34% | |
| 6.14 | 6.39 | 5.83 | 6.22 | -1.43% | |
| 6.25 | 6.51 | 6.12 | 6.31 | +0.32% | |
| 5.65 | 6.39 | 5.54 | 6.29 | +9.39% | |
| 5.75 | 5.95 | 5.36 | 5.75 | +1.23% | |
| 6.69 | 6.77 | 5.67 | 5.68 | -15.85% | |
| 6.43 | 6.92 | 6.37 | 6.75 | +4.98% | |
| 6.32 | 6.59 | 6.07 | 6.43 | +2.88% | |
| 6.23 | 6.52 | 6.00 | 6.25 | +2.12% | |
| 6.03 | 6.15 | 5.66 | 6.12 | -2.08% | |
| 6.34 | 6.39 | 6.15 | 6.25 | -0.16% | |
| 6.01 | 6.40 | 5.73 | 6.26 | +6.28% | |
| 5.78 | 5.90 | 5.35 | 5.89 | +0.34% | |
| 5.73 | 6.21 | 5.73 | 5.87 | +1.21% | |
| 5.93 | 5.99 | 5.31 | 5.80 | -4.61% | |
| 6.90 | 7.55 | 6.01 | 6.08 | -7.60% | |
| 6.69 | 6.83 | 6.36 | 6.58 | -1.05% | |
| 6.25 | 6.84 | 6.05 | 6.65 | +3.74% | |
| 6.52 | 6.75 | 6.22 | 6.41 | -3.90% | |
| 5.89 | 6.78 | 5.76 | 6.67 | +2.62% | |
| 7.02 | 7.05 | 6.37 | 6.50 | -7.14% | |
| 7.00 | 7.77 | 6.83 | 7.00 | +2.34% | |
| 6.72 | 7.24 | 6.62 | 6.84 | -0.87% | |
| 5.90 | 7.15 | 5.86 | 6.90 | +22.99% | |
| 5.13 | 5.65 | 4.65 | 5.61 | +8.93% | |
| 5.10 | 5.57 | 4.83 | 5.15 | +7.29% | |
| 4.80 | 5.55 | 4.74 | 4.80 | +28.34% | |
| 3.67 | 4.12 | 3.63 | 3.74 | -4.59% | |
| 3.60 | 3.95 | 3.51 | 3.92 | +8.59% | |
| 3.49 | 3.66 | 3.39 | 3.61 | +4.34% | |
| 3.25 | 3.55 | 3.17 | 3.46 | +4.85% | |
| 3.19 | 3.42 | 3.12 | 3.30 | +4.43% | |
| 3.29 | 3.31 | 3.14 | 3.16 | -3.07% | |
| 3.53 | 3.59 | 3.23 | 3.26 | -5.78% | |
| 3.55 | 3.63 | 3.42 | 3.46 | +0.87% | |
| 3.35 | 3.48 | 3.25 | 3.43 | +7.52% | |
| 3.35 | 3.37 | 3.06 | 3.19 | -5.90% | |
| 3.53 | 3.55 | 3.31 | 3.39 | -6.09% | |
| 3.66 | 3.81 | 3.50 | 3.61 | +7.44% | |
| 3.52 | 3.60 | 3.16 | 3.36 | -6.93% | |
| 3.84 | 3.96 | 3.52 | 3.61 | -4.75% | |
| 3.90 | 4.04 | 3.65 | 3.79 | +1.07% | |
| 3.40 | 3.97 | 3.36 | 3.75 | +5.63% | |
| 3.42 | 3.55 | 3.22 | 3.55 | +9.91% | |
| 3.77 | 3.83 | 3.19 | 3.23 | -13.40% | |
| 3.48 | 3.76 | 3.48 | 3.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BW chart for longer ranges.