Babcock & Wilcox Company (BW)
NYSE:BW
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
18.21
18.39
16.92
17.15
17.15
+0.82%
2,563,031
0.65
Apr 07, 2026
16.24
17.12
15.63
17.01
17.01
+1.55%
3,596,845
0.89
Apr 06, 2026
15.95
17.59
15.76
16.75
16.75
+6.55%
6,046,880
1.52
Apr 03, 2026
14.26
15.93
14.20
15.72
15.72
0.00%
0
0.00
Apr 02, 2026
14.26
15.93
14.20
15.72
15.72
+5.01%
3,139,885
0.78
Apr 01, 2026
14.91
15.61
14.69
14.97
14.97
+1.91%
2,863,753
0.71
Mar 31, 2026
13.81
14.72
13.63
14.69
14.69
+11.20%
2,320,021
0.58
Mar 30, 2026
14.73
16.00
12.97
13.21
13.21
-11.10%
3,592,514
0.91
Mar 27, 2026
14.20
14.95
13.94
14.86
14.86
+2.77%
2,815,183
0.71
Mar 26, 2026
15.15
15.80
14.06
14.46
14.46
-7.49%
2,604,927
0.66
Mar 25, 2026
14.69
15.65
14.34
15.63
15.63
+8.39%
2,917,528
0.74
Mar 24, 2026
13.79
14.65
13.49
14.42
14.42
+2.41%
4,455,711
1.15
Mar 23, 2026
15.23
16.19
13.90
14.08
14.08
-7.25%
10,022,310
2.68
Mar 20, 2026
15.41
16.24
14.58
15.18
15.18
-3.13%
5,337,486
1.45
Mar 19, 2026
13.66
15.71
13.35
15.67
15.67
+10.59%
4,346,377
1.20
Mar 18, 2026
14.95
15.29
13.81
14.17
14.17
-4.90%
6,123,656
1.71
Mar 17, 2026
12.83
14.93
12.78
14.90
14.90
+26.92%
9,596,912
2.76
Mar 16, 2026
10.79
11.85
10.51
11.74
11.74
+11.70%
8,401,804
2.47
Mar 13, 2026
13.01
13.01
10.18
10.51
10.51
-19.46%
11,120,890
3.38
Mar 12, 2026
14.52
14.62
12.71
13.05
13.05
-11.59%
7,315,882
2.27
Mar 11, 2026
14.15
14.90
13.83
14.76
14.76
+5.13%
3,817,590
1.19
Mar 10, 2026
13.94
14.76
13.63
14.04
14.04
+4.08%
5,117,332
1.62
Mar 09, 2026
12.73
14.16
12.60
13.49
13.49
+2.98%
5,247,117
1.68
Mar 06, 2026
12.98
14.59
12.84
13.10
13.10
-1.43%
8,004,992
2.63
Mar 05, 2026
12.01
13.70
11.72
13.29
13.29
+12.63%
12,420,400
4.26
Mar 04, 2026
9.73
12.03
9.28
11.80
11.80
+45.68%
19,042,480
7.09
Mar 03, 2026
8.48
8.56
7.95
8.10
8.10
-10.00%
3,044,530
1.13
Mar 02, 2026
8.53
9.23
8.53
9.00
9.00
+1.58%
2,131,819
0.79
Feb 27, 2026
8.91
9.13
8.71
8.86
8.86
-3.59%
1,228,316
0.44
Feb 26, 2026
8.91
9.20
8.50
9.19
9.19
+0.66%
1,505,700
0.54
Feb 25, 2026
9.39
9.55
9.05
9.13
9.13
-0.54%
1,137,925
0.41
Feb 24, 2026
8.59
9.28
8.56
9.18
9.18
+5.64%
1,378,004
0.50
Feb 23, 2026
8.66
8.77
8.21
8.69
8.69
-0.34%
2,214,971
0.80
Feb 20, 2026
9.30
9.56
8.72
8.72
8.72
-6.64%
2,159,550
0.78
Feb 19, 2026
9.35
9.62
9.10
9.34
9.34
-0.43%
1,331,762
0.47
Feb 18, 2026
9.56
10.02
9.32
9.38
9.38
-1.47%
1,475,881
0.52
Feb 17, 2026
9.56
9.70
9.21
9.52
9.52
-2.36%
1,753,297
0.60
Feb 16, 2026
9.54
10.34
9.30
9.75
9.75
0.00%
0
0.00
Feb 13, 2026
9.54
10.34
9.30
9.75
9.75
+1.35%
1,897,211
0.63
Feb 12, 2026
9.76
10.39
9.46
9.62
9.62
+0.10%
3,476,773
1.16
Feb 11, 2026
10.00
10.48
9.12
9.61
9.61
+0.95%
1,918,170
0.63
Feb 10, 2026
9.54
9.91
8.87
9.72
9.72
+2.10%
2,056,503
0.66
Feb 09, 2026
9.50
10.30
9.50
9.52
9.52
+0.21%
2,970,523
0.94
Feb 06, 2026
8.91
9.68
8.82
9.50
9.50
+11.50%
2,589,014
0.80
Feb 05, 2026
8.73
9.15
8.32
8.52
8.52
-8.09%
3,794,380
1.11
Feb 04, 2026
11.20
11.57
9.23
9.27
9.27
-16.86%
4,422,011
1.28
Feb 03, 2026
10.33
11.29
10.28
11.15
11.15
+10.72%
4,175,352
1.13
Feb 02, 2026
9.50
10.46
9.42
10.07
10.07
+4.46%
2,830,004
0.69
Jan 30, 2026
10.19
10.88
9.49
9.64
9.64
-7.22%
2,367,882
0.57
Jan 29, 2026
10.67
10.93
9.64
10.39
10.39
-0.86%
2,939,025
0.71
Rows: