Babcock & Wilcox Enterprises, Inc. (BW.PA) stock
BW.PANYSEHeating Equipment, Except Electric & Warm Air FurnacesFiscal year ends December 31Also trades as BW
$17.82−0.20 (-1.11%)
Close on Oct 30, 2026Market cap $636.08MP/E –Yield –
Price history
Babcock & Wilcox Enterprises share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.82
-1.11% on the day
52-week range
$14.25 – $23.56
-24.3% from the high
Change over 52 weeks
+21.5%
From $14.67 on Oct 30, 2025
Average volume
23,130
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.80 | $18.12 | $17.20 | $17.82 | -1.11% | 45,020 |
| Oct 29, 2026 | $18.14 | $18.24 | $18.00 | $18.02 | -0.66% | 23,379 |
| Oct 28, 2026 | $17.74 | $18.35 | $17.74 | $18.14 | -0.11% | 17,068 |
| Oct 27, 2026 | $17.74 | $18.35 | $17.74 | $18.16 | +1.40% | 11,036 |
| Oct 26, 2026 | $17.25 | $18.20 | $17.18 | $17.91 | +4.31% | 42,426 |
| Oct 23, 2026 | $16.93 | $17.48 | $16.04 | $17.17 | +1.42% | 79,516 |
| Oct 22, 2026 | $17.03 | $17.21 | $16.53 | $16.93 | -1.27% | 31,487 |
| Oct 21, 2026 | $17.46 | $17.46 | $17.13 | $17.15 | -0.28% | 12,091 |
| Oct 20, 2026 | $17.15 | $17.73 | $16.95 | $17.20 | +0.44% | 18,767 |
| Oct 19, 2026 | $17.85 | $17.85 | $17.01 | $17.12 | -2.73% | 28,006 |
| Oct 16, 2026 | $17.89 | $18.26 | $17.45 | $17.60 | -1.57% | 19,095 |
| Oct 15, 2026 | $17.68 | $18.45 | $17.37 | $17.88 | +3.59% | 20,221 |
| Oct 14, 2026 | $18.00 | $18.00 | $17.20 | $17.26 | -1.93% | 21,225 |
| Oct 13, 2026 | $18.44 | $18.75 | $17.58 | $17.60 | -2.65% | 37,551 |
| Oct 12, 2026 | $18.85 | $19.30 | $17.86 | $18.08 | -3.78% | 43,340 |
| Oct 9, 2026 | $18.58 | $18.95 | $18.45 | $18.79 | +1.24% | 11,485 |
| Oct 8, 2026 | $18.50 | $18.67 | $18.20 | $18.56 | +0.32% | 7,877 |
| Oct 7, 2026 | $18.86 | $19.30 | $18.45 | $18.50 | -2.37% | 6,896 |
| Oct 6, 2026 | $18.72 | $19.29 | $18.70 | $18.95 | +0.48% | 28,847 |
| Oct 5, 2026 | $19.05 | $19.64 | $18.70 | $18.86 | -3.78% | 22,027 |
| Oct 2, 2026 | $19.83 | $20.10 | $19.14 | $19.60 | +1.24% | 20,765 |
| Oct 1, 2026 | $19.49 | $19.83 | $18.81 | $19.36 | -0.15% | 22,446 |
| Sep 30, 2026 | $18.69 | $19.48 | $18.57 | $19.39 | +4.81% | 33,385 |
| Sep 29, 2026 | $17.62 | $18.55 | $17.37 | $18.50 | +7.25% | 63,999 |
| Sep 28, 2026 | $18.70 | $18.70 | $17.01 | $17.25 | -8.59% | 89,286 |
| Sep 25, 2026 | $19.22 | $20.19 | $18.11 | $18.87 | -1.62% | 98,913 |
| Sep 24, 2026 | $21.02 | $21.02 | $19.10 | $19.18 | -8.36% | 83,971 |
| Sep 23, 2026 | $21.75 | $21.75 | $20.60 | $20.93 | -4.39% | 39,564 |
| Sep 22, 2026 | $21.88 | $22.38 | $21.53 | $21.89 | +0.09% | 8,541 |
| Sep 21, 2026 | $22.15 | $22.40 | $21.57 | $21.87 | -1.26% | 16,768 |
| Sep 18, 2026 | $22.19 | $22.23 | $21.32 | $22.15 | -0.85% | 19,572 |
| Sep 17, 2026 | $22.21 | $22.46 | $22.10 | $22.34 | +0.82% | 9,196 |
| Sep 16, 2026 | $21.95 | $22.33 | $21.95 | $22.16 | +1.04% | 29,991 |
| Sep 15, 2026 | $21.92 | $22.15 | $21.83 | $21.93 | -0.77% | 15,465 |
| Sep 14, 2026 | $21.74 | $22.36 | $21.74 | $22.10 | +1.19% | 11,257 |
| Sep 11, 2026 | $22.06 | $22.39 | $21.72 | $21.84 | -1.40% | 37,339 |
| Sep 10, 2026 | $22.09 | $22.25 | $21.89 | $22.15 | -1.03% | 25,012 |
| Sep 9, 2026 | $22.22 | $22.46 | $22.14 | $22.38 | +0.11% | 21,416 |
| Sep 8, 2026 | $22.41 | $22.64 | $22.11 | $22.36 | +0.34% | 2,188 |
| Sep 4, 2026 | $22.07 | $22.50 | $22.07 | $22.28 | +0.77% | 7,280 |
| Sep 3, 2026 | $22.19 | $22.67 | $22.08 | $22.11 | -0.58% | 13,201 |
| Sep 2, 2026 | $22.17 | $22.62 | $22.02 | $22.24 | +0.27% | 9,561 |
| Sep 1, 2026 | $22.01 | $22.68 | $22.01 | $22.18 | -0.27% | 6,867 |
| Aug 31, 2026 | $22.12 | $22.24 | $22.06 | $22.24 | +0.14% | 8,033 |
| Aug 28, 2026 | $22.30 | $22.31 | $21.92 | $22.21 | -0.58% | 20,478 |
| Aug 27, 2026 | $22.14 | $22.44 | $22.10 | $22.34 | +0.90% | 16,154 |
| Aug 26, 2026 | $22.20 | $22.30 | $22.02 | $22.14 | -0.97% | 3,800 |
| Aug 25, 2026 | $22.30 | $22.74 | $21.80 | $22.36 | +0.94% | 12,725 |
| Aug 24, 2026 | $22.25 | $22.89 | $21.85 | $22.15 | -2.25% | 41,156 |
| Aug 21, 2026 | $22.75 | $22.75 | $22.49 | $22.66 | +0.44% | 18,673 |
| Aug 20, 2026 | $22.50 | $22.88 | $22.50 | $22.56 | -0.84% | 7,107 |
| Aug 19, 2026 | $22.76 | $22.84 | $22.25 | $22.75 | +1.16% | 17,027 |
| Aug 18, 2026 | $22.46 | $22.62 | $22.41 | $22.49 | -0.93% | 9,769 |
| Aug 17, 2026 | $22.93 | $22.98 | $22.67 | $22.70 | -0.26% | 11,394 |
| Aug 14, 2026 | $22.58 | $23.04 | $22.57 | $22.76 | +0.71% | 12,248 |
| Aug 13, 2026 | $22.44 | $22.85 | $22.44 | $22.60 | +0.40% | 14,732 |
| Aug 12, 2026 | $22.11 | $22.64 | $22.11 | $22.51 | +1.67% | 16,588 |
| Aug 11, 2026 | $22.67 | $23.04 | $22.05 | $22.14 | +1.30% | 26,528 |
| Aug 10, 2026 | $22.10 | $22.29 | $21.76 | $21.86 | -1.73% | 22,934 |
| Aug 7, 2026 | $22.19 | $22.30 | $21.75 | $22.24 | +0.68% | 13,580 |
| Aug 6, 2026 | $21.97 | $22.17 | $21.97 | $22.09 | -0.05% | 1,718 |
| Aug 5, 2026 | $22.09 | $22.22 | $21.85 | $22.10 | +0.45% | 3,889 |
| Aug 4, 2026 | $21.86 | $22.27 | $21.75 | $22.00 | -0.05% | 6,431 |
| Aug 3, 2026 | $21.75 | $22.12 | $21.70 | $22.01 | +1.20% | 6,551 |
| Jul 31, 2026 | $21.77 | $21.96 | $21.66 | $21.75 | -0.41% | 19,093 |
| Jul 30, 2026 | $21.25 | $21.99 | $21.17 | $21.84 | +2.78% | 21,239 |
| Jul 29, 2026 | $21.21 | $21.42 | $21.08 | $21.25 | -0.70% | 7,915 |
| Jul 28, 2026 | $21.81 | $21.87 | $21.11 | $21.40 | -2.10% | 26,073 |
| Jul 27, 2026 | $22.17 | $22.21 | $21.61 | $21.86 | -0.59% | 11,978 |
| Jul 24, 2026 | $22.19 | $22.69 | $21.72 | $21.99 | -3.13% | 9,001 |
| Jul 23, 2026 | $22.27 | $22.88 | $22.12 | $22.70 | +2.21% | 3,278 |
| Jul 22, 2026 | $22.12 | $22.60 | $21.87 | $22.21 | +0.32% | 4,495 |
| Jul 21, 2026 | $22.10 | $22.50 | $21.97 | $22.14 | +0.18% | 6,555 |
| Jul 20, 2026 | $22.04 | $22.45 | $21.87 | $22.10 | -0.09% | 2,790 |
| Jul 17, 2026 | $22.41 | $22.60 | $21.75 | $22.12 | -0.09% | 10,632 |
| Jul 16, 2026 | $22.47 | $22.56 | $22.12 | $22.14 | -1.73% | 6,260 |
| Jul 15, 2026 | $22.46 | $22.70 | $22.19 | $22.53 | +0.94% | 9,345 |
| Jul 14, 2026 | $22.47 | $22.77 | $22.13 | $22.32 | -0.04% | 12,266 |
| Jul 13, 2026 | $22.35 | $22.47 | $22.05 | $22.33 | -0.27% | 15,737 |
| Jul 10, 2026 | $22.12 | $22.45 | $21.94 | $22.39 | +1.22% | 7,855 |
| Jul 9, 2026 | $21.60 | $22.63 | $21.60 | $22.12 | +2.50% | 18,850 |
| Jul 8, 2026 | $20.96 | $22.03 | $20.91 | $21.58 | +2.18% | 14,635 |
| Jul 7, 2026 | $21.26 | $21.26 | $20.78 | $21.12 | -0.75% | 15,005 |
| Jul 6, 2026 | $20.90 | $21.50 | $20.90 | $21.28 | +0.61% | 29,974 |
| Jul 2, 2026 | $21.94 | $22.31 | $20.74 | $21.15 | -2.94% | 47,948 |
| Jul 1, 2026 | $22.10 | $22.53 | $21.21 | $21.79 | -1.04% | 91,760 |
| Jun 30, 2026 | $22.34 | $22.79 | $21.55 | $22.02 | -1.78% | 117,638 |
| Jun 29, 2026 | $22.80 | $22.80 | $22.22 | $22.42 | -1.41% | 32,761 |
| Jun 26, 2026 | $22.55 | $23.15 | $22.43 | $22.74 | +0.18% | 14,468 |
| Jun 25, 2026 | $22.71 | $23.14 | $22.23 | $22.70 | -0.92% | 19,314 |
| Jun 24, 2026 | $23.18 | $23.30 | $22.51 | $22.91 | -0.74% | 54,105 |
| Jun 23, 2026 | $23.20 | $23.30 | $22.62 | $23.08 | -0.86% | 15,786 |
| Jun 22, 2026 | $23.28 | $23.49 | $22.52 | $23.28 | -0.51% | 46,017 |
| Jun 18, 2026 | $23.13 | $23.40 | $22.45 | $23.40 | -0.09% | 23,406 |
| Jun 17, 2026 | $23.25 | $23.56 | $22.86 | $23.42 | +0.39% | 24,378 |
| Jun 16, 2026 | $23.17 | $23.40 | $23.17 | $23.33 | +0.69% | 6,093 |
| Jun 15, 2026 | $23.40 | $23.43 | $23.02 | $23.17 | +0.96% | 10,982 |
| Jun 12, 2026 | $23.15 | $23.15 | $22.87 | $22.95 | -0.35% | 11,459 |
| Jun 11, 2026 | $22.95 | $23.04 | $22.75 | $23.03 | +0.07% | 7,133 |
| Jun 10, 2026 | $23.12 | $23.31 | $22.85 | $23.02 | -0.45% | 4,807 |
| Jun 9, 2026 | $23.08 | $23.38 | $22.51 | $23.12 | -0.26% | 7,307 |
| Jun 8, 2026 | $23.00 | $23.32 | $22.85 | $23.18 | +0.96% | 15,071 |
| Jun 5, 2026 | $23.02 | $23.40 | $22.65 | $22.96 | -0.78% | 17,485 |
| Jun 4, 2026 | $23.01 | $23.30 | $22.82 | $23.14 | +1.49% | 12,671 |
| Jun 3, 2026 | $23.00 | $23.10 | $22.48 | $22.80 | -0.44% | 19,701 |
| Jun 2, 2026 | $22.81 | $23.00 | $22.81 | $22.90 | -0.09% | 3,116 |
| Jun 1, 2026 | $22.73 | $23.24 | $22.70 | $22.92 | +0.13% | 32,380 |
| May 29, 2026 | $23.17 | $23.17 | $22.44 | $22.89 | -1.23% | 21,832 |
| May 28, 2026 | $23.29 | $23.29 | $22.68 | $23.18 | -0.02% | 14,283 |
| May 27, 2026 | $22.50 | $23.49 | $22.50 | $23.18 | +2.57% | 20,679 |
| May 26, 2026 | $22.60 | $22.60 | $22.21 | $22.60 | +1.03% | 25,104 |
| May 22, 2026 | $22.34 | $22.53 | $22.10 | $22.37 | -0.45% | 2,643 |
| May 21, 2026 | $22.69 | $22.69 | $22.01 | $22.47 | -0.35% | 9,107 |
| May 20, 2026 | $22.52 | $22.87 | $22.36 | $22.55 | +0.85% | 11,599 |
| May 19, 2026 | $22.45 | $22.70 | $22.29 | $22.36 | -0.84% | 15,415 |
| May 18, 2026 | $22.61 | $22.68 | $22.19 | $22.55 | -0.49% | 29,904 |
| May 15, 2026 | $22.65 | $22.88 | $21.93 | $22.66 | +0.17% | 44,602 |
| May 14, 2026 | $23.05 | $23.20 | $22.55 | $22.62 | -1.13% | 62,230 |
| May 13, 2026 | $22.75 | $23.25 | $22.75 | $22.88 | +0.44% | 20,086 |
| May 12, 2026 | $22.81 | $23.00 | $22.04 | $22.78 | +0.31% | 29,274 |
| May 11, 2026 | $22.24 | $22.85 | $22.24 | $22.71 | +4.13% | 107,550 |
| May 8, 2026 | $21.48 | $21.90 | $21.46 | $21.81 | +1.63% | 22,189 |
| May 7, 2026 | $21.75 | $21.75 | $21.43 | $21.46 | -0.56% | 16,801 |
| May 6, 2026 | $21.63 | $21.63 | $21.35 | $21.58 | -0.09% | 11,369 |
| May 5, 2026 | $21.18 | $21.64 | $21.15 | $21.60 | +1.08% | 16,944 |
| May 4, 2026 | $21.13 | $21.43 | $21.13 | $21.37 | -0.23% | 15,419 |
| May 1, 2026 | $21.52 | $21.72 | $21.15 | $21.42 | -0.46% | 20,521 |
| Apr 30, 2026 | $21.34 | $21.83 | $21.03 | $21.52 | +0.61% | 25,321 |
| Apr 29, 2026 | $21.30 | $21.50 | $21.16 | $21.39 | +0.33% | 18,272 |
| Apr 28, 2026 | $21.08 | $21.39 | $20.85 | $21.32 | +0.71% | 38,272 |
| Apr 27, 2026 | $21.15 | $21.19 | $20.82 | $21.17 | +0.81% | 17,202 |
| Apr 24, 2026 | $21.07 | $21.37 | $20.82 | $21.00 | -1.41% | 38,455 |
| Apr 23, 2026 | $21.26 | $21.50 | $21.05 | $21.30 | -0.47% | 13,444 |
| Apr 22, 2026 | $21.05 | $21.74 | $21.05 | $21.40 | +0.90% | 8,112 |
| Apr 21, 2026 | $21.32 | $21.74 | $21.06 | $21.21 | -1.21% | 3,378 |
| Apr 20, 2026 | $21.84 | $21.84 | $21.17 | $21.47 | -1.69% | 20,678 |
| Apr 17, 2026 | $21.73 | $21.99 | $21.37 | $21.84 | +0.78% | 8,785 |
| Apr 16, 2026 | $21.65 | $21.98 | $21.40 | $21.67 | -1.46% | 17,922 |
| Apr 15, 2026 | $21.50 | $22.13 | $21.35 | $21.99 | +0.37% | 32,389 |
| Apr 14, 2026 | $21.53 | $21.99 | $21.50 | $21.91 | +1.81% | 23,589 |
| Apr 13, 2026 | $21.25 | $21.93 | $21.07 | $21.52 | +1.51% | 48,212 |
| Apr 10, 2026 | $21.10 | $21.23 | $20.77 | $21.20 | +0.47% | 23,290 |
| Apr 9, 2026 | $20.86 | $21.28 | $20.45 | $21.10 | +1.25% | 34,235 |
| Apr 8, 2026 | $20.51 | $20.87 | $20.32 | $20.84 | +1.96% | 11,797 |
| Apr 7, 2026 | $20.49 | $20.49 | $20.07 | $20.44 | -0.24% | 11,256 |
| Apr 6, 2026 | $20.09 | $20.65 | $19.83 | $20.49 | +3.28% | 40,001 |
| Apr 2, 2026 | $19.80 | $19.95 | $19.15 | $19.84 | -0.30% | 12,622 |
| Apr 1, 2026 | $19.21 | $19.95 | $19.21 | $19.90 | +3.59% | 12,054 |
| Mar 31, 2026 | $19.60 | $19.94 | $19.00 | $19.21 | -0.93% | 42,333 |
| Mar 30, 2026 | $20.00 | $20.00 | $19.04 | $19.39 | -2.56% | 16,521 |
| Mar 27, 2026 | $19.90 | $20.52 | $19.32 | $19.90 | -0.40% | 6,542 |
| Mar 26, 2026 | $20.39 | $20.82 | $19.35 | $19.98 | -2.44% | 58,152 |
| Mar 25, 2026 | $19.52 | $20.61 | $19.52 | $20.48 | +0.69% | 15,078 |
| Mar 24, 2026 | $20.12 | $20.64 | $19.85 | $20.34 | -0.20% | 22,708 |
| Mar 23, 2026 | $20.15 | $20.63 | $20.00 | $20.38 | +1.29% | 44,278 |
| Mar 20, 2026 | $20.26 | $20.35 | $20.01 | $20.12 | -1.28% | 15,512 |
| Mar 19, 2026 | $20.20 | $20.84 | $19.93 | $20.38 | +0.84% | 29,704 |
| Mar 18, 2026 | $20.42 | $20.88 | $20.10 | $20.21 | -1.03% | 28,700 |
| Mar 17, 2026 | $19.90 | $20.73 | $19.70 | $20.42 | +7.30% | 48,099 |
| Mar 16, 2026 | $19.30 | $19.45 | $18.89 | $19.03 | -0.05% | 67,954 |
| Mar 13, 2026 | $19.86 | $19.86 | $16.01 | $19.04 | -3.98% | 341,854 |
| Mar 12, 2026 | $20.67 | $20.83 | $19.70 | $19.83 | -4.25% | 57,907 |
| Mar 11, 2026 | $20.77 | $20.84 | $20.45 | $20.71 | -0.38% | 25,307 |
| Mar 10, 2026 | $20.83 | $21.24 | $20.63 | $20.79 | -0.14% | 25,475 |
| Mar 9, 2026 | $20.90 | $21.28 | $20.43 | $20.82 | -0.48% | 20,653 |
| Mar 6, 2026 | $20.87 | $21.30 | $20.60 | $20.92 | -0.66% | 59,736 |
| Mar 5, 2026 | $20.23 | $21.16 | $20.20 | $21.06 | +4.05% | 112,555 |
| Mar 4, 2026 | $19.89 | $20.25 | $19.33 | $20.24 | +3.69% | 172,055 |
| Mar 3, 2026 | $19.35 | $19.53 | $19.19 | $19.52 | -0.15% | 26,140 |
| Mar 2, 2026 | $19.43 | $19.66 | $19.27 | $19.55 | 0.00% | 26,085 |
| Feb 27, 2026 | $19.50 | $19.66 | $19.25 | $19.55 | 0.00% | 87,357 |
| Feb 26, 2026 | $19.44 | $19.63 | $19.44 | $19.55 | +0.10% | 5,885 |
| Feb 25, 2026 | $19.46 | $19.62 | $19.22 | $19.53 | +0.21% | 10,142 |
| Feb 24, 2026 | $19.67 | $19.70 | $19.11 | $19.49 | 0.00% | 15,378 |
| Feb 23, 2026 | $19.54 | $19.75 | $19.40 | $19.49 | -0.64% | 14,944 |
| Feb 20, 2026 | $19.66 | $19.69 | $19.43 | $19.62 | -0.28% | 17,365 |
| Feb 19, 2026 | $19.64 | $19.76 | $19.51 | $19.67 | +0.15% | 12,692 |
| Feb 18, 2026 | $19.68 | $19.75 | $19.40 | $19.64 | -0.56% | 11,143 |
| Feb 17, 2026 | $19.87 | $19.95 | $19.63 | $19.75 | -0.30% | 42,578 |
| Feb 13, 2026 | $19.81 | $19.96 | $19.78 | $19.81 | +0.20% | 11,964 |
| Feb 12, 2026 | $19.86 | $19.97 | $19.77 | $19.77 | -0.15% | 17,578 |
| Feb 11, 2026 | $19.80 | $19.88 | $19.36 | $19.80 | -0.30% | 17,678 |
| Feb 10, 2026 | $19.59 | $19.87 | $19.41 | $19.86 | +1.53% | 12,244 |
| Feb 9, 2026 | $19.29 | $19.65 | $18.87 | $19.56 | +1.40% | 11,268 |
| Feb 6, 2026 | $19.17 | $19.41 | $18.76 | $19.29 | +1.90% | 26,909 |
| Feb 5, 2026 | $19.43 | $19.65 | $18.52 | $18.93 | -3.02% | 48,746 |
| Feb 4, 2026 | $19.72 | $19.75 | $19.30 | $19.52 | -1.01% | 30,300 |
| Feb 3, 2026 | $19.90 | $19.96 | $19.53 | $19.72 | -0.80% | 17,750 |
| Feb 2, 2026 | $19.68 | $19.90 | $19.55 | $19.88 | +1.53% | 7,825 |
| Jan 30, 2026 | $19.80 | $19.94 | $19.41 | $19.58 | -2.05% | 24,478 |
| Jan 29, 2026 | $20.27 | $20.44 | $19.87 | $19.99 | -1.72% | 36,867 |
| Jan 28, 2026 | $20.34 | $20.40 | $20.27 | $20.34 | -0.05% | 19,500 |
| Jan 27, 2026 | $20.32 | $20.40 | $20.15 | $20.35 | +0.59% | 32,799 |
| Jan 26, 2026 | $20.19 | $20.40 | $19.78 | $20.23 | +0.20% | 37,001 |
| Jan 23, 2026 | $19.79 | $20.19 | $19.72 | $20.19 | +1.82% | 54,785 |
| Jan 22, 2026 | $19.98 | $20.00 | $19.81 | $19.83 | -0.05% | 21,416 |
| Jan 21, 2026 | $20.02 | $20.20 | $19.72 | $19.84 | -1.34% | 40,447 |
| Jan 20, 2026 | $20.10 | $20.12 | $19.75 | $20.11 | -0.25% | 19,389 |
| Jan 16, 2026 | $20.07 | $20.28 | $20.05 | $20.16 | +0.05% | 9,460 |
| Jan 15, 2026 | $20.10 | $20.24 | $20.00 | $20.15 | +0.30% | 13,439 |
| Jan 14, 2026 | $20.30 | $20.30 | $20.00 | $20.09 | -1.35% | 22,520 |
| Jan 13, 2026 | $20.40 | $20.44 | $20.11 | $20.37 | -0.42% | 28,330 |
| Jan 12, 2026 | $20.21 | $20.56 | $19.93 | $20.45 | +0.39% | 68,639 |
| Jan 9, 2026 | $20.40 | $20.56 | $20.26 | $20.37 | -0.92% | 33,071 |
| Jan 8, 2026 | $20.02 | $21.42 | $19.74 | $20.56 | +2.29% | 103,690 |
| Jan 7, 2026 | $20.06 | $20.20 | $19.80 | $20.10 | -0.10% | 22,868 |
| Jan 6, 2026 | $20.20 | $20.29 | $19.70 | $20.12 | -0.84% | 14,453 |
| Jan 5, 2026 | $20.50 | $20.59 | $19.95 | $20.29 | +0.10% | 13,869 |
| Jan 2, 2026 | $19.76 | $20.52 | $19.75 | $20.27 | +1.81% | 20,749 |
| Dec 31, 2025 | $19.90 | $20.14 | $19.70 | $19.91 | +0.05% | 36,526 |
| Dec 30, 2025 | $19.95 | $19.95 | $19.71 | $19.90 | +0.25% | 18,478 |
| Dec 29, 2025 | $19.75 | $19.90 | $19.75 | $19.85 | +0.56% | 16,621 |
| Dec 26, 2025 | $19.47 | $19.80 | $19.47 | $19.74 | +0.66% | 25,475 |
| Dec 24, 2025 | $19.41 | $19.61 | $19.41 | $19.61 | +0.56% | 7,463 |
| Dec 23, 2025 | $19.47 | $19.55 | $19.47 | $19.50 | +0.36% | 1,897 |
| Dec 22, 2025 | $19.52 | $19.58 | $19.37 | $19.43 | -0.50% | 36,472 |
| Dec 19, 2025 | $19.61 | $19.71 | $19.45 | $19.53 | -1.13% | 13,066 |
| Dec 18, 2025 | $19.56 | $19.80 | $19.54 | $19.75 | +2.33% | 10,521 |
| Dec 17, 2025 | $19.50 | $19.66 | $19.30 | $19.30 | -0.67% | 30,753 |
| Dec 16, 2025 | $19.37 | $19.51 | $19.31 | $19.43 | +0.57% | 12,387 |
| Dec 15, 2025 | $19.40 | $19.45 | $19.17 | $19.32 | -0.10% | 30,021 |
| Dec 12, 2025 | $19.35 | $19.46 | $19.17 | $19.34 | -0.56% | 9,592 |
| Dec 11, 2025 | $19.35 | $19.53 | $19.29 | $19.45 | +0.52% | 12,092 |
| Dec 10, 2025 | $19.39 | $19.52 | $19.05 | $19.35 | -0.26% | 16,680 |
| Dec 9, 2025 | $19.55 | $19.58 | $19.14 | $19.40 | -0.60% | 17,811 |
| Dec 8, 2025 | $19.60 | $19.67 | $19.25 | $19.52 | -0.37% | 9,080 |
| Dec 5, 2025 | $19.60 | $19.60 | $19.10 | $19.59 | -0.74% | 20,225 |
| Dec 4, 2025 | $19.67 | $19.80 | $19.28 | $19.74 | -0.52% | 9,219 |
| Dec 3, 2025 | $19.41 | $19.84 | $19.41 | $19.84 | +2.10% | 6,826 |
| Dec 2, 2025 | $19.74 | $19.79 | $19.26 | $19.43 | -0.98% | 7,193 |
| Dec 1, 2025 | $19.50 | $19.70 | $19.45 | $19.63 | +0.64% | 7,439 |
| Nov 28, 2025 | $19.90 | $19.90 | $19.50 | $19.50 | -1.78% | 23,012 |
| Nov 26, 2025 | $19.73 | $19.88 | $19.60 | $19.85 | +0.17% | 14,567 |
| Nov 25, 2025 | $19.38 | $19.86 | $19.38 | $19.82 | +0.71% | 14,675 |
| Nov 24, 2025 | $19.86 | $19.89 | $19.53 | $19.68 | -0.66% | 9,806 |
| Nov 21, 2025 | $19.82 | $20.00 | $19.80 | $19.81 | -0.45% | 83,876 |
| Nov 20, 2025 | $19.91 | $20.10 | $19.90 | $19.90 | -0.18% | 64,226 |
| Nov 19, 2025 | $19.99 | $20.05 | $19.90 | $19.94 | +0.18% | 14,534 |
| Nov 18, 2025 | $19.80 | $20.00 | $19.80 | $19.90 | +0.25% | 69,583 |
| Nov 17, 2025 | $19.85 | $19.96 | $19.70 | $19.85 | -0.15% | 54,203 |
| Nov 14, 2025 | $19.89 | $19.99 | $19.68 | $19.88 | -0.10% | 19,957 |
| Nov 13, 2025 | $19.71 | $19.98 | $19.51 | $19.90 | +0.25% | 23,142 |
| Nov 12, 2025 | $19.81 | $20.15 | $19.72 | $19.85 | -0.75% | 110,531 |
| Nov 11, 2025 | $20.00 | $20.47 | $19.61 | $20.00 | +5.54% | 251,415 |
| Nov 10, 2025 | $18.48 | $18.99 | $18.00 | $18.95 | +5.28% | 140,868 |
| Nov 7, 2025 | $17.49 | $18.00 | $17.45 | $18.00 | +3.27% | 75,468 |
| Nov 6, 2025 | $17.22 | $17.70 | $17.14 | $17.43 | +0.75% | 23,999 |
| Nov 5, 2025 | $16.50 | $18.20 | $16.41 | $17.30 | +17.37% | 173,052 |
| Nov 4, 2025 | $14.50 | $15.16 | $14.45 | $14.74 | -1.67% | 20,090 |
| Nov 3, 2025 | $14.83 | $15.01 | $14.45 | $14.99 | +2.39% | 11,721 |
| Oct 31, 2025 | $14.91 | $14.91 | $14.25 | $14.64 | -0.20% | 24,021 |
| Oct 30, 2025 | $14.79 | $15.08 | $14.40 | $14.67 | -0.34% | 55,905 |
| Oct 29, 2025 | $14.45 | $15.40 | $14.45 | $14.72 | +2.29% | 42,796 |
| Oct 28, 2025 | $15.28 | $15.56 | $14.05 | $14.39 | -6.61% | 112,907 |
| Oct 27, 2025 | $15.90 | $16.00 | $15.06 | $15.41 | -1.61% | 32,037 |
| Oct 24, 2025 | $15.71 | $15.85 | $15.50 | $15.66 | -0.32% | 10,724 |
| Oct 23, 2025 | $15.74 | $15.94 | $15.31 | $15.71 | +0.80% | 8,567 |
| Oct 22, 2025 | $15.38 | $15.71 | $15.35 | $15.59 | +0.55% | 10,511 |
| Oct 21, 2025 | $15.34 | $15.71 | $15.21 | $15.50 | +0.98% | 17,219 |
| Oct 20, 2025 | $15.03 | $15.60 | $15.03 | $15.35 | – | 19,405 |
Seasonality
BW.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | 0.2% | -3.5% | -11.6% | 25.3% | 10.5% | 9.9% | 8.3% | -0.1% | -6.2% | -1.4% | -4.3% |
| Months up | 2 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 3 of 6 | 3 of 6 | 4 of 6 | 4 of 6 | 0 of 6 | 3 of 5 | 1 of 5 |
| 2026 | -1.7% | -0.2% | 0.7% | 12.0% | 6.4% | -1.8% | -1.2% | 2.3% | -10.9% | -8.1% | ||
| 2025 | -3.3% | -1.9% | -22.6% | -66.2% | 97.0% | 99.0% | -2.1% | 43.7% | 17.6% | -8.4% | 33.2% | 4.7% |
| 2024 | 7.8% | 9.9% | -9.6% | -0.6% | 23.4% | -22.4% | 43.2% | 4.3% | 6.9% | -8.4% | 2.9% | -17.3% |
| 2023 | 21.2% | -4.9% | 10.7% | -3.6% | -0.1% | 4.5% | -0.1% | 1.0% | 0.6% | -7.9% | -27.9% | -7.7% |
| 2022 | 0.0% | -1.8% | 3.5% | 0.4% | -0.3% | -19.1% | 19.2% | -0.0% | -16.7% | -4.4% | -16.5% | -0.7% |
| 2021 | 2.6% | 0.6% | -1.4% | 1.5% | 0.0% | 1.5% | -0.4% |