NYSE:BW | Historical Stock Price | Babcock & Wilcox Enterprises, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$1.13$4.30$16.43$62.79$239.932015-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.51$3.51194,400——
2020-12-30$3.63$3.63252,200——
2020-12-29$3.27$3.27339,200——
2020-12-28$3.37$3.37446,600——
2020-12-24$3.42$3.42279,500——
2020-12-23$3.53$3.53470,600——
2020-12-22$3.44$3.44775,900——
2020-12-21$3.70$3.70582,000——
2020-12-18$3.91$3.91656,200——
2020-12-17$4.08$4.08565,000——
2020-12-16$4.13$4.13414,500——
2020-12-15$4.27$4.27164,700——
2020-12-14$4.43$4.43289,500——
2020-12-11$4.67$4.67256,800——
2020-12-10$4.55$4.55249,000——
2020-12-09$4.47$4.47250,100——
2020-12-08$4.44$4.44294,400——
2020-12-07$4.47$4.47284,100——
2020-12-04$4.42$4.42349,300——
2020-12-03$4.30$4.30324,000——
2020-12-02$4.13$4.13246,600——
2020-12-01$4.09$4.09370,800——
2020-11-30$4.20$4.20636,200——
2020-11-27$3.85$3.85388,700——
2020-11-25$3.32$3.32317,500——
2020-11-24$3.24$3.24377,700——
2020-11-23$3.20$3.20223,500——
2020-11-20$3.12$3.12176,200——
2020-11-19$3.06$3.0670,700——
2020-11-18$3.02$3.02175,900——
2020-11-17$3.06$3.06472,700——
2020-11-16$2.88$2.88257,600——
2020-11-13$2.75$2.75227,800——
2020-11-12$2.66$2.66524,700——
2020-11-11$2.68$2.68150,400——
2020-11-10$2.41$2.4162,900——
2020-11-09$2.33$2.33102,800——
2020-11-06$2.26$2.26173,800——
2020-11-05$2.39$2.3946,100——
2020-11-04$2.41$2.4148,300——
2020-11-03$2.49$2.4980,000——
2020-11-02$2.44$2.4478,000——
2020-10-30$2.37$2.3731,900——
2020-10-29$2.40$2.4081,500——
2020-10-28$2.32$2.32162,900——
2020-10-27$2.40$2.4099,100——
2020-10-26$2.43$2.4389,300——
2020-10-23$2.54$2.5440,900——
2020-10-22$2.58$2.5835,700——
2020-10-21$2.54$2.5426,600——
2020-10-20$2.62$2.6220,900——
2020-10-19$2.66$2.6643,100——
2020-10-16$2.62$2.6265,600——
2020-10-15$2.53$2.53115,800——
2020-10-14$2.61$2.61168,400——
2020-10-13$2.65$2.65186,000——
2020-10-12$2.44$2.44121,900——
2020-10-09$2.47$2.47177,300——
2020-10-08$2.54$2.54190,300——
2020-10-07$2.48$2.48197,200——
2020-10-06$2.36$2.36123,500——
2020-10-05$2.42$2.42113,100——
2020-10-02$2.40$2.40102,400——
2020-10-01$2.39$2.3952,500——
2020-09-30$2.32$2.3259,900——
2020-09-29$2.34$2.3469,500——
2020-09-28$2.44$2.4435,100——
2020-09-25$2.36$2.3648,400——
2020-09-24$2.32$2.3274,400——
2020-09-23$2.31$2.31175,800——
2020-09-22$2.37$2.37145,300——
2020-09-21$2.43$2.43105,600——
2020-09-18$2.56$2.56248,600——
2020-09-17$2.51$2.5172,000——
2020-09-16$2.50$2.50175,200——
2020-09-15$2.58$2.58129,000——
2020-09-14$2.62$2.62217,400——
2020-09-11$2.52$2.52179,100——
2020-09-10$2.50$2.50243,600——
2020-09-09$2.50$2.50455,200——
2020-09-08$2.38$2.38427,000——
2020-09-04$2.39$2.39131,300——
2020-09-03$2.46$2.4675,000——
2020-09-02$2.40$2.40180,500——
2020-09-01$2.36$2.3676,400——
2020-08-31$2.41$2.4160,600——
2020-08-28$2.48$2.4869,200——
2020-08-27$2.48$2.48119,400——
2020-08-26$2.45$2.4546,300——
2020-08-25$2.50$2.5057,600——
2020-08-24$2.49$2.4954,600——
2020-08-21$2.52$2.5271,800——
2020-08-20$2.67$2.6795,300——
2020-08-19$2.70$2.70137,900——
2020-08-18$2.72$2.7251,700——
2020-08-17$2.87$2.87177,600——
2020-08-14$3.05$3.05262,500——
2020-08-13$2.76$2.76482,400——
2020-08-12$2.99$2.99101,600——
2020-08-11$3.01$3.01132,900——
2020-08-10$3.02$3.02476,000——
2020-08-07$2.69$2.6971,400——
2020-08-06$2.54$2.5438,400——
2020-08-05$2.53$2.5361,400——
2020-08-04$2.59$2.5975,900——
2020-08-03$2.46$2.4656,600——
2020-07-31$2.30$2.30270,200——
2020-07-30$2.62$2.62138,000——
2020-07-29$2.59$2.5941,000——
2020-07-28$2.55$2.5531,200——
2020-07-27$2.61$2.6161,800——
2020-07-24$2.46$2.4685,100——
2020-07-23$2.53$2.53108,000——
2020-07-22$2.44$2.4465,900——
2020-07-21$2.48$2.4849,500——
2020-07-20$2.51$2.5179,300——
2020-07-17$2.38$2.3864,300——
2020-07-16$2.42$2.42229,100——
2020-07-15$2.26$2.2688,600——
2020-07-14$2.20$2.20137,800——
2020-07-13$2.11$2.11201,700——
2020-07-10$2.26$2.2649,500——
2020-07-09$2.27$2.2773,400——
2020-07-08$2.26$2.2643,300——
2020-07-07$2.26$2.2685,700——
2020-07-06$2.45$2.45111,900——
2020-07-02$2.23$2.2368,400——
2020-07-01$2.19$2.19147,800——
2020-06-30$2.28$2.2856,300——
2020-06-29$2.21$2.21157,000——
2020-06-26$2.41$2.41220,400——
2020-06-25$2.18$2.18143,600——
2020-06-24$2.15$2.15118,800——
2020-06-23$2.19$2.19127,600——
2020-06-22$2.18$2.18223,700——
2020-06-19$2.33$2.33120,300——
2020-06-18$2.36$2.3681,600——
2020-06-17$2.38$2.38101,600——
2020-06-16$2.59$2.59192,900——
2020-06-15$2.51$2.51141,400——
2020-06-12$2.47$2.47110,000——
2020-06-11$2.32$2.32419,900——
2020-06-10$2.56$2.56300,900——
2020-06-09$2.75$2.75191,700——
2020-06-08$2.92$2.92294,900——
2020-06-05$2.75$2.75599,000——
2020-06-04$2.55$2.55207,000——
2020-06-03$2.59$2.59226,300——
2020-06-02$2.48$2.48200,600——
2020-06-01$2.37$2.37171,100——
2020-05-29$2.15$2.15275,800——
2020-05-28$2.19$2.19245,100——
2020-05-27$2.24$2.24279,500——
2020-05-26$2.32$2.32565,200——
2020-05-22$2.47$2.47417,000——
2020-05-21$2.31$2.31811,200——
2020-05-20$2.00$2.00242,400——
2020-05-19$2.03$2.03191,400——
2020-05-18$2.02$2.02502,100——
2020-05-15$1.80$1.80363,300——
2020-05-14$1.84$1.84618,900——
2020-05-13$2.03$2.03971,500——
2020-05-12$2.16$2.165,241,200——
2020-05-11$1.54$1.541,701,400——
2020-05-08$1.07$1.07478,500——
2020-05-07$0.91$0.91123,700——
2020-05-06$0.91$0.91176,700——
2020-05-05$0.93$0.93193,600——
2020-05-04$0.94$0.94273,600——
2020-05-01$0.93$0.93190,100——
2020-04-30$0.93$0.93517,300——
2020-04-29$0.97$0.97383,900——
2020-04-28$0.93$0.93176,800——
2020-04-27$0.90$0.90122,500——
2020-04-24$0.90$0.90134,400——
2020-04-23$0.90$0.90190,900——
2020-04-22$0.92$0.92199,000——
2020-04-21$0.95$0.95151,400——
2020-04-20$0.98$0.98174,300——
2020-04-17$0.95$0.95189,600——
2020-04-16$0.95$0.95121,600——
2020-04-15$0.99$0.99193,900——
2020-04-14$1.02$1.02316,900——
2020-04-13$1.01$1.01203,100——
2020-04-09$1.02$1.02238,600——
2020-04-08$1.01$1.01170,300——
2020-04-07$1.05$1.05178,800——
2020-04-06$1.00$1.00212,800——
2020-04-03$0.96$0.96112,300——
2020-04-02$1.02$1.02202,900——
2020-04-01$1.00$1.00170,500——
2020-03-31$1.02$1.02669,600——
2020-03-30$1.16$1.16311,100——
2020-03-27$1.31$1.31278,000——
2020-03-26$1.22$1.22398,300——
2020-03-25$1.14$1.14625,400——
2020-03-24$1.10$1.10268,900——
2020-03-23$0.91$0.91221,800——
2020-03-20$0.98$0.98516,200——
2020-03-19$1.12$1.12621,100——
2020-03-18$0.81$0.81606,600——
2020-03-17$1.33$1.33457,000——
2020-03-16$1.18$1.18444,300——
2020-03-13$1.65$1.65358,100——
2020-03-12$1.48$1.48561,200——
2020-03-11$1.92$1.92532,200——
2020-03-10$2.40$2.40452,300——
2020-03-09$2.75$2.75407,800——
2020-03-06$3.54$3.54175,000——
2020-03-05$3.76$3.76157,900——
2020-03-04$4.10$4.10322,600——
2020-03-03$4.17$4.1749,000——
2020-03-02$4.21$4.2192,300——
2020-02-28$4.15$4.15146,600——
2020-02-27$4.24$4.24109,500——
2020-02-26$4.13$4.13127,400——
2020-02-25$4.29$4.29222,300——
2020-02-24$4.48$4.4893,200——
2020-02-21$4.65$4.65144,700——
2020-02-20$4.72$4.72113,200——
2020-02-19$4.69$4.69134,200——
2020-02-18$4.57$4.57118,900——
2020-02-14$4.54$4.5461,800——
2020-02-13$4.49$4.4998,300——
2020-02-12$4.80$4.8088,000——
2020-02-11$4.79$4.7987,600——
2020-02-10$4.75$4.7559,400——
2020-02-07$4.72$4.7277,100——
2020-02-06$4.75$4.75114,800——
2020-02-05$4.63$4.63197,600——
2020-02-04$4.59$4.5974,300——
2020-02-03$4.49$4.49292,000——
2020-01-31$4.21$4.21138,400——
2020-01-30$4.31$4.31169,500——
2020-01-29$4.55$4.5576,100——
2020-01-28$4.57$4.5762,300——
2020-01-27$4.50$4.50168,800——
2020-01-24$4.51$4.51162,400——
2020-01-23$4.50$4.5074,200——
2020-01-22$4.63$4.6398,000——
2020-01-21$4.78$4.78115,100——
2020-01-17$4.98$4.98155,400——
2020-01-16$4.80$4.80227,400——
2020-01-15$4.54$4.5495,500——
2020-01-14$4.59$4.59126,200——
2020-01-13$4.59$4.59113,300——
2020-01-10$4.71$4.71167,600——
2020-01-09$4.63$4.63149,100——
2020-01-08$4.59$4.59546,300——
2020-01-07$4.45$4.45296,500——
2020-01-06$3.98$3.9884,300——
2020-01-03$3.86$3.8692,200——
2020-01-02$3.75$3.7590,300——