Education
About Us
Working with TipRanks
Follow Us
Babcock & Wilcox Company (BW)
NYSE:BW
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
8.45
8.83
8.26
8.42
8.42
+1.32%
2,821,844
0.70
Jan 15, 2026
8.40
8.58
8.09
8.31
8.31
+1.09%
2,518,833
0.63
Jan 14, 2026
8.37
8.46
7.80
8.22
8.22
-3.18%
2,398,892
0.60
Jan 13, 2026
8.21
8.58
8.03
8.49
8.49
+3.28%
2,987,078
0.75
Jan 12, 2026
7.95
8.48
7.50
8.22
8.22
+3.40%
4,098,469
1.04
Jan 09, 2026
7.65
8.01
7.13
7.95
7.95
+4.19%
5,027,981
1.29
Jan 08, 2026
6.17
7.73
5.92
7.63
7.63
+28.89%
10,571,060
2.80
Jan 07, 2026
6.34
6.43
5.91
5.92
5.92
-8.36%
2,155,847
0.57
Jan 06, 2026
6.52
6.59
6.38
6.46
6.46
-1.22%
2,136,191
0.56
Jan 05, 2026
6.37
6.63
5.99
6.54
6.54
+2.99%
3,414,249
0.90
Jan 02, 2026
6.50
6.53
6.12
6.35
6.35
+0.16%
2,230,793
0.59
Dec 31, 2025
6.24
6.48
6.17
6.34
6.34
+1.12%
2,006,969
0.53
Dec 30, 2025
5.60
6.42
5.58
6.27
6.27
+13.18%
4,464,606
1.20
Dec 29, 2025
5.15
5.56
5.11
5.54
5.54
+5.52%
1,629,378
0.43
Dec 26, 2025
5.33
5.35
5.04
5.25
5.25
-1.87%
1,471,133
0.39
Dec 24, 2025
4.91
5.37
4.86
5.35
5.35
+8.52%
1,487,167
0.39
Dec 23, 2025
4.87
5.02
4.86
4.93
4.93
0.00%
1,473,925
0.39
Dec 22, 2025
4.99
5.00
4.73
4.93
4.93
+0.61%
1,849,164
0.49
Dec 19, 2025
4.85
5.10
4.85
4.90
4.90
+1.87%
2,778,351
0.74
Dec 18, 2025
4.84
5.07
4.62
4.81
4.81
+3.66%
2,485,197
0.64
Dec 17, 2025
5.37
5.39
4.57
4.64
4.64
-12.12%
4,351,380
1.12
Dec 16, 2025
5.39
5.68
5.06
5.28
5.28
-4.52%
4,005,705
1.03
Dec 15, 2025
5.95
6.00
5.47
5.53
5.53
-7.06%
2,694,015
0.69
Dec 12, 2025
6.21
6.49
5.87
5.95
5.95
-4.34%
2,671,582
0.68
Dec 11, 2025
6.14
6.39
5.83
6.22
6.22
-1.43%
2,854,079
0.72
Dec 10, 2025
6.25
6.51
6.12
6.31
6.31
+0.32%
2,175,476
0.55
Dec 09, 2025
5.65
6.39
5.54
6.29
6.29
+9.39%
3,569,673
0.89
Dec 08, 2025
5.75
5.95
5.36
5.75
5.75
+1.23%
4,230,169
1.06
Dec 05, 2025
6.69
6.77
5.67
5.68
5.68
-15.85%
4,434,387
1.12
Dec 04, 2025
6.43
6.92
6.37
6.75
6.75
+4.98%
3,948,369
1.00
Dec 03, 2025
6.32
6.59
6.07
6.43
6.43
+2.88%
3,139,249
0.79
Dec 02, 2025
6.23
6.52
6.00
6.25
6.25
+2.12%
4,185,271
1.06
Dec 01, 2025
6.03
6.15
5.66
6.12
6.12
-2.08%
2,776,660
0.70
Nov 28, 2025
6.34
6.39
6.15
6.25
6.25
-0.16%
1,188,959
0.30
Nov 26, 2025
6.01
6.40
5.73
6.26
6.26
+6.28%
3,024,201
0.75
Nov 25, 2025
5.78
5.90
5.35
5.89
5.89
+0.34%
2,493,013
0.62
Nov 24, 2025
5.73
6.21
5.73
5.87
5.87
+1.21%
3,164,270
0.79
Nov 21, 2025
5.93
5.99
5.31
5.80
5.80
-4.61%
4,146,339
1.05
Nov 20, 2025
6.90
7.55
6.01
6.08
6.08
-7.60%
6,075,056
1.57
Nov 19, 2025
6.69
6.83
6.36
6.58
6.58
-1.05%
2,358,000
0.61
Nov 18, 2025
6.25
6.84
6.05
6.65
6.65
+3.74%
3,963,448
1.04
Nov 17, 2025
6.52
6.75
6.22
6.41
6.41
-3.90%
3,343,052
0.88
Nov 14, 2025
5.89
6.78
5.76
6.67
6.67
+2.62%
4,858,257
1.30
Nov 13, 2025
7.02
7.05
6.37
6.50
6.50
-7.14%
5,774,206
1.58
Nov 12, 2025
7.00
7.77
6.83
7.00
7.00
+2.34%
6,881,157
1.91
Nov 11, 2025
6.72
7.24
6.62
6.84
6.84
-0.87%
7,376,457
2.09
Nov 10, 2025
5.90
7.15
5.86
6.90
6.90
+22.99%
15,644,040
4.68
Nov 07, 2025
5.13
5.65
4.65
5.61
5.61
+8.93%
6,024,698
1.84
Nov 06, 2025
5.10
5.57
4.83
5.15
5.15
+7.29%
19,546,350
6.52
Nov 05, 2025
4.80
5.55
4.74
4.80
4.80
+28.34%
29,216,980
11.35
Rows: