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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.49 | $20.10 | $16.04 | $17.82 | -8.10% | 570,571 |
| Sep 2026 | $22.01 | $22.68 | $17.01 | $19.39 | -12.81% | 642,772 |
| Aug 2026 | $21.75 | $23.04 | $21.70 | $22.24 | +2.25% | 291,515 |
| Jul 2026 | $22.10 | $22.88 | $20.74 | $21.75 | -1.23% | 392,684 |
| Jun 2026 | $22.73 | $23.56 | $21.55 | $22.02 | -3.80% | 496,078 |
| May 2026 | $21.52 | $23.49 | $21.13 | $22.89 | +6.37% | 517,551 |
| Apr 2026 | $19.21 | $22.13 | $19.15 | $21.52 | +12.02% | 459,286 |
| Mar 2026 | $19.43 | $21.30 | $16.01 | $19.21 | -1.74% | 1,263,348 |
| Feb 2026 | $19.68 | $19.97 | $18.52 | $19.55 | -0.15% | 419,746 |
| Jan 2026 | $19.76 | $21.42 | $19.41 | $19.58 | -1.66% | 637,770 |
| Dec 2025 | $19.50 | $20.14 | $19.05 | $19.91 | +2.10% | 355,837 |
| Nov 2025 | $14.83 | $20.47 | $14.45 | $19.50 | +33.20% | 1,198,725 |
| Oct 2025 | $16.01 | $16.71 | $14.05 | $14.64 | -8.44% | 689,829 |
| Sep 2025 | $14.05 | $17.50 | $13.83 | $15.99 | +14.21% | 790,494 |
| Aug 2025 | $9.85 | $15.52 | $9.57 | $14.00 | +43.74% | 970,686 |
| Jul 2025 | $9.95 | $10.74 | $8.41 | $9.74 | -2.11% | 447,403 |
| Jun 2025 | $5.43 | $12.97 | $5.25 | $9.95 | +90.61% | 986,868 |
| May 2025 | $2.95 | $7.73 | $2.25 | $5.22 | +96.98% | 2,322,863 |
| Apr 2025 | $8.50 | $8.75 | $2.47 | $2.65 | -66.16% | 1,423,900 |
| Mar 2025 | $10.68 | $10.95 | $7.05 | $7.83 | -26.41% | 612,000 |
| Feb 2025 | $11.00 | $11.97 | $10.21 | $10.64 | -1.94% | 295,085 |
| Jan 2025 | $11.22 | $12.65 | $10.55 | $10.85 | -3.30% | 418,100 |
| Dec 2024 | $14.00 | $14.43 | $10.32 | $11.22 | -20.43% | 657,706 |
| Nov 2024 | $13.71 | $14.90 | $12.61 | $14.10 | +2.92% | 530,610 |
| Oct 2024 | $14.88 | $14.98 | $13.16 | $13.70 | -8.36% | 648,708 |
| Sep 2024 | $14.30 | $15.00 | $13.67 | $14.95 | +3.46% | 684,652 |
| Aug 2024 | $13.85 | $14.67 | $12.57 | $14.45 | +4.33% | 1,005,525 |
| Jul 2024 | $10.32 | $14.20 | $10.32 | $13.85 | +43.23% | 718,228 |
| Jun 2024 | $12.75 | $14.20 | $9.67 | $9.67 | -25.04% | 907,567 |
| May 2024 | $10.29 | $12.90 | $9.60 | $12.90 | +23.44% | 801,790 |
| Apr 2024 | $10.39 | $11.04 | $10.01 | $10.45 | -0.57% | 471,457 |
| Mar 2024 | $12.34 | $14.35 | $7.11 | $10.51 | -14.20% | 1,962,532 |
| Feb 2024 | $11.40 | $12.40 | $11.15 | $12.25 | +9.87% | 578,944 |
| Jan 2024 | $10.20 | $11.79 | $10.12 | $11.15 | +7.83% | 683,504 |
| Dec 2023 | $11.49 | $11.70 | $10.10 | $10.34 | -11.70% | 855,752 |
| Nov 2023 | $16.22 | $16.79 | $9.15 | $11.71 | -27.89% | 1,135,277 |
| Oct 2023 | $17.69 | $17.69 | $15.09 | $16.24 | -7.88% | 348,557 |
| Sep 2023 | $17.99 | $18.05 | $16.13 | $17.63 | -2.11% | 262,050 |
| Aug 2023 | $17.80 | $18.01 | $17.52 | $18.01 | +0.95% | 303,130 |
| Jul 2023 | $17.80 | $17.89 | $17.20 | $17.84 | -0.06% | 212,448 |
| Jun 2023 | $17.60 | $17.91 | $17.04 | $17.85 | +1.65% | 320,120 |
| May 2023 | $17.71 | $17.87 | $15.90 | $17.56 | -0.11% | 262,216 |
| Apr 2023 | $18.25 | $18.48 | $17.03 | $17.58 | -3.62% | 168,217 |
| Mar 2023 | $17.10 | $18.25 | $14.95 | $18.24 | +7.29% | 456,993 |
| Feb 2023 | $17.88 | $18.85 | $17.00 | $17.00 | -4.92% | 277,286 |
| Jan 2023 | $14.88 | $18.67 | $14.65 | $17.88 | +21.22% | 513,822 |
| Dec 2022 | $15.22 | $17.25 | $12.70 | $14.75 | -3.85% | 817,247 |
| Nov 2022 | $18.27 | $18.27 | $13.90 | $15.34 | -16.49% | 665,598 |
| Oct 2022 | $19.25 | $21.87 | $17.11 | $18.37 | -4.42% | 361,057 |
| Sep 2022 | $23.71 | $24.08 | $18.51 | $19.22 | -18.37% | 256,351 |
| Aug 2022 | $23.65 | $24.20 | $23.05 | $23.54 | -0.03% | 216,103 |
| Jul 2022 | $20.12 | $24.00 | $19.75 | $23.55 | +19.24% | 307,654 |
| Jun 2022 | $24.81 | $25.00 | $19.50 | $19.75 | -20.78% | 479,678 |
| May 2022 | $24.95 | $26.35 | $21.16 | $24.93 | -0.28% | 414,427 |
| Apr 2022 | $24.93 | $25.02 | $24.28 | $25.00 | +0.38% | 226,173 |
| Mar 2022 | $24.60 | $25.01 | $24.01 | $24.91 | +1.49% | 341,473 |
| Feb 2022 | $25.00 | $25.03 | $23.30 | $24.54 | -1.84% | 303,889 |
| Jan 2022 | $25.00 | $25.25 | $24.63 | $25.00 | 0.00% | 489,849 |
| Dec 2021 | $25.60 | $26.43 | $24.90 | $25.00 | -2.27% | 906,466 |
| Nov 2021 | $25.20 | $25.60 | $25.05 | $25.58 | +1.51% | 700,004 |
| Oct 2021 | $25.20 | $25.44 | $25.10 | $25.20 | 0.00% | 468,730 |
| Sep 2021 | $25.30 | $25.42 | $24.90 | $25.20 | -0.40% | 527,771 |
| Aug 2021 | $25.68 | $25.74 | $25.04 | $25.30 | -1.36% | 626,649 |
| Jul 2021 | $25.49 | $25.75 | $25.07 | $25.65 | +0.63% | 1,230,483 |
| Jun 2021 | $24.90 | $25.86 | $24.90 | $25.49 | +2.58% | 1,227,914 |
| May 2021 | $24.53 | $25.20 | $24.00 | $24.85 | – | 2,262,602 |
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% |