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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.25 | $18.35 | $17.18 | $17.82 | +3.79% | 138,929 |
| Oct 19, 2026 | $17.85 | $17.85 | $16.04 | $17.17 | -2.44% | 169,867 |
| Oct 12, 2026 | $18.85 | $19.30 | $17.20 | $17.60 | -6.33% | 141,432 |
| Oct 5, 2026 | $19.05 | $19.64 | $18.20 | $18.79 | -4.13% | 77,132 |
| Sep 28, 2026 | $18.70 | $20.10 | $17.01 | $19.60 | +3.87% | 229,881 |
| Sep 21, 2026 | $22.15 | $22.40 | $18.11 | $18.87 | -14.81% | 247,757 |
| Sep 14, 2026 | $21.74 | $22.46 | $21.32 | $22.15 | +1.42% | 85,481 |
| Sep 8, 2026 | $22.41 | $22.64 | $21.72 | $21.84 | -1.97% | 85,955 |
| Aug 31, 2026 | $22.12 | $22.68 | $22.01 | $22.28 | +0.32% | 44,942 |
| Aug 24, 2026 | $22.25 | $22.89 | $21.80 | $22.21 | -1.99% | 94,313 |
| Aug 17, 2026 | $22.93 | $22.98 | $22.25 | $22.66 | -0.44% | 63,970 |
| Aug 10, 2026 | $22.10 | $23.04 | $21.76 | $22.76 | +2.34% | 93,030 |
| Aug 3, 2026 | $21.75 | $22.30 | $21.70 | $22.24 | +2.25% | 32,169 |
| Jul 27, 2026 | $22.17 | $22.21 | $21.08 | $21.75 | -1.09% | 86,298 |
| Jul 20, 2026 | $22.04 | $22.88 | $21.72 | $21.99 | -0.59% | 26,119 |
| Jul 13, 2026 | $22.35 | $22.77 | $21.75 | $22.12 | -1.21% | 54,240 |
| Jul 6, 2026 | $20.90 | $22.63 | $20.78 | $22.39 | +5.86% | 86,319 |
| Jun 29, 2026 | $22.80 | $22.80 | $20.74 | $21.15 | -6.99% | 290,107 |
| Jun 22, 2026 | $23.28 | $23.49 | $22.23 | $22.74 | -2.82% | 149,690 |
| Jun 15, 2026 | $23.40 | $23.56 | $22.45 | $23.40 | +1.96% | 64,859 |
| Jun 8, 2026 | $23.00 | $23.38 | $22.51 | $22.95 | -0.04% | 45,777 |
| Jun 1, 2026 | $22.73 | $23.40 | $22.48 | $22.96 | +0.30% | 85,353 |
| May 26, 2026 | $22.60 | $23.49 | $22.21 | $22.89 | +2.32% | 81,898 |
| May 18, 2026 | $22.61 | $22.87 | $22.01 | $22.37 | -1.28% | 68,668 |
| May 11, 2026 | $22.24 | $23.25 | $21.93 | $22.66 | +3.90% | 263,742 |
| May 4, 2026 | $21.13 | $21.90 | $21.13 | $21.81 | +1.82% | 82,722 |
| Apr 27, 2026 | $21.15 | $21.83 | $20.82 | $21.42 | +2.00% | 119,588 |
| Apr 20, 2026 | $21.84 | $21.84 | $20.82 | $21.00 | -3.85% | 84,067 |
| Apr 13, 2026 | $21.25 | $22.13 | $21.07 | $21.84 | +3.02% | 130,897 |
| Apr 6, 2026 | $20.09 | $21.28 | $19.83 | $21.20 | +6.85% | 120,579 |
| Mar 30, 2026 | $20.00 | $20.00 | $19.00 | $19.84 | -0.30% | 83,530 |
| Mar 23, 2026 | $20.15 | $20.82 | $19.32 | $19.90 | -1.09% | 146,758 |
| Mar 16, 2026 | $19.30 | $20.88 | $18.89 | $20.12 | +5.67% | 189,969 |
| Mar 9, 2026 | $20.90 | $21.28 | $16.01 | $19.04 | -8.99% | 471,196 |
| Mar 2, 2026 | $19.43 | $21.30 | $19.19 | $20.92 | +7.01% | 396,571 |
| Feb 23, 2026 | $19.54 | $19.75 | $19.11 | $19.55 | -0.33% | 133,706 |
| Feb 17, 2026 | $19.87 | $19.95 | $19.40 | $19.62 | -0.98% | 83,778 |
| Feb 9, 2026 | $19.29 | $19.97 | $18.87 | $19.81 | +2.70% | 70,732 |
| Feb 2, 2026 | $19.68 | $19.96 | $18.52 | $19.29 | -1.48% | 131,530 |
| Jan 26, 2026 | $20.19 | $20.44 | $19.41 | $19.58 | -3.02% | 150,645 |
| Jan 20, 2026 | $20.10 | $20.20 | $19.72 | $20.19 | +0.15% | 136,037 |
| Jan 12, 2026 | $20.21 | $20.56 | $19.93 | $20.16 | -1.03% | 142,388 |
| Jan 5, 2026 | $20.50 | $21.42 | $19.70 | $20.37 | +0.49% | 187,951 |
| Dec 29, 2025 | $19.75 | $20.52 | $19.70 | $20.27 | +2.68% | 92,374 |
| Dec 22, 2025 | $19.52 | $19.80 | $19.37 | $19.74 | +1.09% | 71,307 |
| Dec 15, 2025 | $19.40 | $19.80 | $19.17 | $19.53 | +0.96% | 96,748 |
| Dec 8, 2025 | $19.60 | $19.67 | $19.05 | $19.34 | -1.28% | 65,255 |
| Dec 1, 2025 | $19.50 | $19.84 | $19.10 | $19.59 | +0.46% | 50,902 |
| Nov 24, 2025 | $19.86 | $19.90 | $19.38 | $19.50 | -1.56% | 62,060 |
| Nov 17, 2025 | $19.85 | $20.10 | $19.70 | $19.81 | -0.35% | 286,422 |
| Nov 10, 2025 | $18.48 | $20.47 | $18.00 | $19.88 | +10.44% | 545,913 |
| Nov 3, 2025 | $14.83 | $18.20 | $14.45 | $18.00 | +22.95% | 304,330 |
| Oct 27, 2025 | $15.90 | $16.00 | $14.05 | $14.64 | -6.51% | 267,666 |
| Oct 20, 2025 | $15.03 | $15.94 | $15.03 | $15.66 | +4.96% | 66,426 |
| Oct 13, 2025 | $15.41 | $16.28 | $14.75 | $14.92 | -2.93% | 141,319 |
| Oct 6, 2025 | $16.28 | $16.71 | $15.20 | $15.37 | -5.59% | 160,765 |
| Sep 29, 2025 | $15.34 | $16.50 | $15.02 | $16.28 | +7.28% | 84,500 |
| Sep 22, 2025 | $16.67 | $16.67 | $14.79 | $15.18 | -7.69% | 99,389 |
| Sep 15, 2025 | $15.97 | $17.50 | $15.70 | $16.44 | +4.31% | 297,416 |
| Sep 8, 2025 | $14.80 | $15.95 | $14.03 | $15.76 | +8.47% | 231,902 |
| Sep 2, 2025 | $14.05 | $14.95 | $13.83 | $14.53 | +3.79% | 130,940 |
| Aug 25, 2025 | $12.40 | $15.52 | $12.40 | $14.00 | +12.00% | 288,897 |
| Aug 18, 2025 | $12.50 | $12.79 | $11.71 | $12.50 | +1.63% | 76,674 |
| Aug 11, 2025 | $10.03 | $13.28 | $9.59 | $12.30 | +20.59% | 338,651 |
| Aug 4, 2025 | $10.50 | $11.00 | $9.57 | $10.20 | -2.86% | 237,466 |
| Jul 28, 2025 | $9.72 | $10.75 | $9.25 | $10.50 | +7.80% | 84,703 |
| Jul 21, 2025 | $9.95 | $9.99 | $9.00 | $9.74 | -2.60% | 116,771 |
| Jul 14, 2025 | $9.80 | $10.00 | $8.41 | $10.00 | +1.42% | 100,127 |
| Jul 7, 2025 | $10.11 | $10.70 | $9.75 | $9.86 | -5.47% | 117,081 |
| Jun 30, 2025 | $10.38 | $10.74 | $9.78 | $10.43 | +2.25% | 155,541 |
| Jun 23, 2025 | $10.27 | $10.48 | $8.37 | $10.20 | -0.58% | 185,003 |
| Jun 16, 2025 | $12.17 | $12.97 | $10.17 | $10.26 | -9.84% | 117,875 |
| Jun 9, 2025 | $9.31 | $11.91 | $8.97 | $11.38 | +20.30% | 224,647 |
| Jun 2, 2025 | $5.43 | $9.90 | $5.25 | $9.46 | +81.23% | 361,521 |
| May 27, 2025 | $6.60 | $7.34 | $4.67 | $5.22 | -19.94% | 190,220 |
| May 19, 2025 | $6.76 | $7.73 | $6.22 | $6.52 | -2.54% | 154,956 |
| May 12, 2025 | $2.94 | $7.70 | $2.75 | $6.69 | +159.30% | 1,368,957 |
| May 5, 2025 | $2.56 | $3.25 | $2.26 | $2.58 | +3.20% | 563,201 |
| Apr 28, 2025 | $3.48 | $3.49 | $2.25 | $2.50 | -20.38% | 225,034 |
| Apr 21, 2025 | $3.60 | $3.94 | $2.88 | $3.14 | -10.29% | 269,472 |
| Apr 14, 2025 | $4.00 | $4.31 | $2.88 | $3.50 | -16.67% | 259,952 |
| Apr 7, 2025 | $5.22 | $7.86 | $3.22 | $4.20 | -31.92% | 479,281 |
| Mar 31, 2025 | $7.49 | $8.75 | $6.00 | $6.17 | -17.64% | 387,437 |
| Mar 24, 2025 | $9.36 | $9.79 | $7.05 | $7.49 | -20.95% | 215,721 |
| Mar 17, 2025 | $9.94 | $10.35 | $9.10 | $9.48 | -2.42% | 117,156 |
| Mar 10, 2025 | $10.23 | $10.23 | $9.11 | $9.71 | -4.90% | 55,368 |
| Mar 3, 2025 | $10.68 | $10.95 | $9.45 | $10.21 | -4.04% | 72,008 |
| Feb 24, 2025 | $10.68 | $11.35 | $10.40 | $10.64 | -1.39% | 92,671 |
| Feb 18, 2025 | $10.62 | $11.10 | $10.21 | $10.79 | -0.19% | 59,177 |
| Feb 10, 2025 | $11.18 | $11.20 | $10.75 | $10.81 | -3.48% | 49,588 |
| Feb 3, 2025 | $11.00 | $11.97 | $10.75 | $11.20 | +3.22% | 93,649 |
| Jan 27, 2025 | $11.21 | $11.44 | $10.55 | $10.85 | -4.59% | 53,400 |
| Jan 21, 2025 | $12.14 | $12.17 | $11.14 | $11.37 | -6.40% | 118,074 |
| Jan 13, 2025 | $11.54 | $12.19 | $11.02 | $12.15 | +6.11% | 64,105 |
| Jan 6, 2025 | $11.81 | $12.04 | $11.40 | $11.45 | -4.42% | 90,189 |
| Dec 30, 2024 | $10.79 | $12.65 | $10.43 | $11.98 | +9.03% | 253,550 |
| Dec 23, 2024 | $12.26 | $12.47 | $10.32 | $10.99 | -11.10% | 196,928 |
| Dec 16, 2024 | $13.61 | $14.05 | $12.36 | $12.36 | -8.98% | 126,989 |
| Dec 9, 2024 | $14.15 | $14.43 | $13.58 | $13.58 | -4.37% | 87,886 |
| Dec 2, 2024 | $14.00 | $14.43 | $13.92 | $14.20 | +0.71% | 84,685 |
| Nov 25, 2024 | $13.65 | $14.42 | $13.48 | $14.10 | +3.35% | 250,036 |
| Nov 18, 2024 | $13.50 | $13.73 | $12.61 | $13.64 | +1.25% | 56,942 |
| Nov 11, 2024 | $14.65 | $14.90 | $13.17 | $13.47 | -7.14% | 128,490 |
| Nov 4, 2024 | $13.46 | $14.61 | $13.06 | $14.51 | +7.96% | 76,870 |
| Oct 28, 2024 | $14.59 | $14.90 | $13.16 | $13.44 | -8.01% | 113,264 |
| Oct 21, 2024 | $14.84 | $14.95 | $14.25 | $14.61 | -2.08% | 105,191 |
| Oct 14, 2024 | $14.80 | $14.94 | $14.49 | $14.92 | +1.84% | 90,000 |
| Oct 7, 2024 | $14.94 | $14.97 | $14.40 | $14.65 | -1.88% | 260,870 |
| Sep 30, 2024 | $14.72 | $14.98 | $14.66 | $14.93 | +0.20% | 134,557 |
| Sep 23, 2024 | $14.69 | $15.00 | $14.38 | $14.90 | 0.00% | 134,423 |
| Sep 16, 2024 | $14.81 | $14.97 | $14.41 | $14.90 | +0.61% | 149,944 |
| Sep 9, 2024 | $13.97 | $14.81 | $13.76 | $14.81 | +8.34% | 163,941 |
| Sep 3, 2024 | $14.30 | $14.47 | $13.67 | $13.67 | -5.40% | 199,442 |
| Aug 26, 2024 | $14.32 | $14.47 | $14.21 | $14.45 | +0.35% | 102,820 |
| Aug 19, 2024 | $14.11 | $14.44 | $13.92 | $14.40 | +1.12% | 111,319 |
| Aug 12, 2024 | $13.80 | $14.49 | $12.57 | $14.24 | -1.79% | 404,661 |
| Aug 5, 2024 | $13.74 | $14.67 | $13.43 | $14.50 | +2.91% | 230,322 |
| Jul 29, 2024 | $13.60 | $14.22 | $12.75 | $14.09 | +5.86% | 237,797 |
| Jul 22, 2024 | $12.64 | $13.80 | $12.53 | $13.31 | +7.08% | 37,396 |
| Jul 15, 2024 | $13.85 | $14.09 | $12.26 | $12.43 | -11.66% | 136,075 |
| Jul 8, 2024 | $13.78 | $14.20 | $13.27 | $14.07 | +1.22% | 160,762 |
| Jul 1, 2024 | $10.32 | $14.00 | $10.32 | $13.90 | +43.74% | 302,601 |
| Jun 24, 2024 | $13.64 | $13.99 | $9.67 | $9.67 | -29.11% | 415,596 |
| Jun 17, 2024 | $13.54 | $14.20 | $13.39 | $13.64 | +0.81% | 107,642 |
| Jun 10, 2024 | $13.70 | $14.20 | $13.00 | $13.53 | -1.60% | 156,790 |
| Jun 3, 2024 | $12.75 | $14.15 | $12.35 | $13.75 | +6.59% | 227,539 |
| May 28, 2024 | $11.46 | $12.90 | $11.25 | $12.90 | +12.76% | 278,461 |
| May 20, 2024 | $11.25 | $11.45 | $11.10 | $11.44 | +1.69% | 130,742 |
| May 13, 2024 | $10.02 | $11.25 | $9.61 | $11.25 | +11.28% | 186,046 |
| May 6, 2024 | $10.56 | $10.98 | $9.60 | $10.11 | -3.55% | 165,621 |
| Apr 29, 2024 | $10.83 | $11.04 | $10.01 | $10.48 | -3.02% | 131,159 |
| Apr 22, 2024 | $10.61 | $10.89 | $10.33 | $10.81 | +2.16% | 96,590 |
| Apr 15, 2024 | $10.75 | $10.85 | $10.25 | $10.58 | -1.21% | 55,050 |
| Apr 8, 2024 | $10.55 | $10.89 | $10.01 | $10.71 | +0.47% | 95,800 |
| Apr 1, 2024 | $10.39 | $10.75 | $10.30 | $10.66 | +1.43% | 133,778 |
| Mar 25, 2024 | $9.90 | $10.66 | $9.54 | $10.51 | +5.84% | 318,262 |
| Mar 18, 2024 | $11.00 | $11.20 | $7.11 | $9.93 | -14.25% | 889,827 |
| Mar 11, 2024 | $14.23 | $14.35 | $10.64 | $11.58 | -18.62% | 394,846 |
| Mar 4, 2024 | $12.25 | $14.32 | $12.20 | $14.23 | +16.64% | 305,943 |
| Feb 26, 2024 | $11.78 | $12.40 | $11.62 | $12.20 | +3.83% | 281,069 |
| Feb 20, 2024 | $11.79 | $12.05 | $11.70 | $11.75 | 0.00% | 128,147 |
| Feb 12, 2024 | $12.00 | $12.00 | $11.48 | $11.75 | +0.77% | 78,919 |
| Feb 5, 2024 | $11.63 | $11.80 | $11.15 | $11.66 | +0.60% | 99,844 |
| Jan 29, 2024 | $11.35 | $11.91 | $11.05 | $11.59 | +3.21% | 103,913 |
| Jan 22, 2024 | $10.78 | $11.44 | $10.67 | $11.23 | +5.45% | 110,339 |
| Jan 16, 2024 | $11.08 | $11.22 | $10.34 | $10.65 | -3.23% | 164,463 |
| Jan 8, 2024 | $11.62 | $11.79 | $10.32 | $11.01 | -4.55% | 172,630 |
| Jan 2, 2024 | $10.20 | $11.62 | $10.12 | $11.53 | +11.51% | 176,778 |
| Dec 26, 2023 | $10.86 | $10.95 | $10.10 | $10.34 | -5.57% | 240,689 |
| Dec 18, 2023 | $10.94 | $11.30 | $10.48 | $10.95 | -1.62% | 190,712 |
| Dec 11, 2023 | $11.43 | $11.70 | $10.20 | $11.13 | -2.20% | 242,527 |
| Dec 4, 2023 | $11.15 | $11.50 | $10.88 | $11.38 | +3.08% | 127,678 |
| Nov 27, 2023 | $10.24 | $11.99 | $9.90 | $11.04 | +10.69% | 289,634 |
| Nov 20, 2023 | $10.87 | $11.05 | $9.50 | $9.97 | -6.87% | 166,142 |
| Nov 13, 2023 | $11.84 | $12.86 | $10.37 | $10.71 | -4.29% | 352,931 |
| Nov 6, 2023 | $16.28 | $16.30 | $9.15 | $11.19 | -31.64% | 308,914 |
| Oct 30, 2023 | $15.70 | $16.79 | $15.51 | $16.37 | +5.54% | 106,831 |
| Oct 23, 2023 | $15.70 | $15.95 | $15.12 | $15.51 | -1.21% | 42,046 |
| Oct 16, 2023 | $15.75 | $16.11 | $15.14 | $15.70 | +0.19% | 57,829 |
| Oct 9, 2023 | $16.75 | $16.75 | $15.67 | $15.67 | -5.32% | 111,499 |
| Oct 2, 2023 | $17.69 | $17.69 | $15.09 | $16.55 | -6.13% | 102,154 |
| Sep 25, 2023 | $17.10 | $17.69 | $16.13 | $17.63 | +2.98% | 92,336 |
| Sep 18, 2023 | $18.00 | $18.05 | $17.11 | $17.12 | -5.15% | 81,669 |
| Sep 11, 2023 | $17.91 | $18.05 | $17.77 | $18.05 | +0.84% | 40,630 |
| Sep 5, 2023 | $18.00 | $18.02 | $17.75 | $17.90 | -0.56% | 42,379 |
| Aug 28, 2023 | $17.90 | $18.02 | $17.75 | $18.00 | +0.56% | 51,527 |
| Aug 21, 2023 | $17.89 | $17.90 | $17.75 | $17.90 | +0.22% | 41,845 |
| Aug 14, 2023 | $17.94 | $17.98 | $17.65 | $17.86 | -0.56% | 55,556 |
| Aug 7, 2023 | $17.72 | $18.00 | $17.64 | $17.96 | +0.79% | 86,513 |
| Jul 31, 2023 | $17.81 | $17.88 | $17.52 | $17.82 | +0.10% | 114,437 |
| Jul 24, 2023 | $17.79 | $17.85 | $17.70 | $17.80 | +0.68% | 26,525 |
| Jul 17, 2023 | $17.42 | $17.85 | $17.42 | $17.68 | +0.34% | 50,572 |
| Jul 10, 2023 | $17.70 | $17.89 | $17.20 | $17.62 | -0.51% | 58,072 |
| Jul 3, 2023 | $17.80 | $17.89 | $17.55 | $17.71 | -0.78% | 35,567 |
| Jun 26, 2023 | $17.80 | $17.85 | $17.04 | $17.85 | +0.96% | 71,681 |
| Jun 20, 2023 | $17.69 | $17.85 | $17.60 | $17.68 | +0.17% | 34,265 |
| Jun 12, 2023 | $17.85 | $17.91 | $17.31 | $17.65 | -0.95% | 102,711 |
| Jun 5, 2023 | $17.59 | $17.89 | $17.51 | $17.82 | -0.11% | 74,462 |
| May 30, 2023 | $17.27 | $17.84 | $16.56 | $17.84 | +3.36% | 80,882 |
| May 22, 2023 | $17.37 | $17.87 | $17.18 | $17.26 | -0.06% | 79,154 |
| May 15, 2023 | $16.18 | $17.35 | $16.16 | $17.27 | +6.74% | 39,295 |
| May 8, 2023 | $16.93 | $17.54 | $15.90 | $16.18 | -4.43% | 52,913 |
| May 1, 2023 | $17.71 | $17.81 | $16.60 | $16.93 | -3.70% | 46,973 |
| Apr 24, 2023 | $17.55 | $17.80 | $17.03 | $17.58 | +0.46% | 57,343 |
| Apr 17, 2023 | $17.90 | $17.98 | $17.25 | $17.50 | -2.23% | 34,779 |
| Apr 10, 2023 | $17.65 | $18.21 | $17.30 | $17.90 | +1.59% | 35,429 |
| Apr 3, 2023 | $18.25 | $18.48 | $17.42 | $17.62 | -3.40% | 40,666 |
| Mar 27, 2023 | $17.48 | $18.25 | $16.97 | $18.24 | +7.11% | 69,113 |
| Mar 20, 2023 | $16.00 | $17.34 | $16.00 | $17.03 | +8.13% | 137,030 |
| Mar 13, 2023 | $15.90 | $16.44 | $14.95 | $15.75 | -0.94% | 119,118 |
| Mar 6, 2023 | $16.94 | $17.45 | $15.50 | $15.90 | -5.19% | 95,628 |
| Feb 27, 2023 | $17.29 | $17.53 | $16.75 | $16.77 | -2.41% | 71,203 |
| Feb 21, 2023 | $18.46 | $18.46 | $17.00 | $17.19 | -6.35% | 63,476 |
| Feb 13, 2023 | $18.50 | $18.73 | $18.35 | $18.35 | +0.55% | 43,759 |
| Feb 6, 2023 | $18.69 | $18.80 | $18.14 | $18.25 | -1.78% | 76,503 |
| Jan 30, 2023 | $17.99 | $18.85 | $17.83 | $18.58 | +3.86% | 108,160 |
| Jan 23, 2023 | $18.00 | $18.00 | $17.80 | $17.89 | -0.17% | 113,568 |
| Jan 17, 2023 | $18.49 | $18.50 | $17.50 | $17.92 | -2.50% | 76,083 |
| Jan 9, 2023 | $16.40 | $18.67 | $16.40 | $18.38 | +12.21% | 149,941 |
| Jan 3, 2023 | $14.88 | $16.97 | $14.65 | $16.38 | +11.05% | 124,519 |
| Dec 27, 2022 | $13.87 | $14.85 | $13.63 | $14.75 | +6.34% | 160,237 |
| Dec 19, 2022 | $14.07 | $14.47 | $13.36 | $13.87 | -0.36% | 194,426 |
| Dec 12, 2022 | $16.40 | $16.46 | $12.70 | $13.92 | -15.89% | 249,528 |
| Dec 5, 2022 | $16.82 | $17.25 | $16.29 | $16.55 | -1.43% | 164,982 |
| Nov 28, 2022 | $15.97 | $16.81 | $15.02 | $16.79 | +6.13% | 142,295 |
| Nov 21, 2022 | $16.14 | $16.25 | $13.90 | $15.82 | -1.98% | 236,624 |
| Nov 14, 2022 | $16.55 | $17.15 | $15.78 | $16.14 | -1.88% | 135,611 |
| Nov 7, 2022 | $16.62 | $17.05 | $15.90 | $16.45 | +0.80% | 116,899 |
| Oct 31, 2022 | $18.49 | $18.52 | $16.00 | $16.32 | -11.06% | 95,404 |
| Oct 24, 2022 | $20.13 | $21.09 | $17.11 | $18.35 | -8.52% | 90,933 |
| Oct 17, 2022 | $20.68 | $21.40 | $19.25 | $20.06 | -2.86% | 50,548 |
| Oct 10, 2022 | $20.90 | $21.66 | $20.00 | $20.65 | -0.48% | 90,694 |
| Oct 3, 2022 | $19.25 | $21.87 | $19.25 | $20.75 | +7.96% | 115,721 |
| Sep 26, 2022 | $20.31 | $20.31 | $18.51 | $19.22 | -6.05% | 99,338 |
| Sep 19, 2022 | $22.95 | $23.14 | $19.91 | $20.46 | -10.55% | 60,185 |
| Sep 12, 2022 | $23.60 | $23.80 | $22.51 | $22.87 | -3.75% | 41,237 |
| Sep 6, 2022 | $23.31 | $23.86 | $23.26 | $23.76 | +1.19% | 41,081 |
| Aug 29, 2022 | $24.08 | $24.15 | $23.28 | $23.48 | -0.72% | 22,905 |
| Aug 22, 2022 | $24.05 | $24.15 | $23.65 | $23.65 | -1.66% | 38,830 |
| Aug 15, 2022 | $24.20 | $24.20 | $23.81 | $24.05 | -0.21% | 43,768 |
| Aug 8, 2022 | $23.98 | $24.18 | $23.82 | $24.10 | +1.13% | 52,427 |
| Aug 1, 2022 | $23.65 | $23.86 | $23.05 | $23.83 | +1.19% | 72,683 |
| Jul 25, 2022 | $23.78 | $23.88 | $22.97 | $23.55 | -0.97% | 58,109 |
| Jul 18, 2022 | $23.52 | $24.00 | $22.88 | $23.78 | +0.13% | 57,539 |
| Jul 11, 2022 | $22.51 | $24.00 | $21.46 | $23.75 | +2.99% | 87,635 |
| Jul 5, 2022 | $20.19 | $23.20 | $19.93 | $23.06 | +14.96% | 85,673 |
| Jun 27, 2022 | $21.50 | $21.97 | $19.50 | $20.06 | -5.78% | 156,839 |
| Jun 21, 2022 | $22.92 | $23.27 | $21.15 | $21.29 | -5.59% | 74,121 |
| Jun 13, 2022 | $23.52 | $24.67 | $22.00 | $22.55 | -4.85% | 126,609 |
| Jun 6, 2022 | $24.66 | $25.00 | $22.92 | $23.70 | -3.23% | 93,892 |
| May 31, 2022 | $24.54 | $25.07 | $24.46 | $24.49 | +0.53% | 75,800 |
| May 23, 2022 | $24.00 | $25.00 | $23.23 | $24.36 | -0.04% | 73,120 |
| May 16, 2022 | $22.92 | $24.67 | $22.49 | $24.37 | +6.56% | 94,279 |
| May 9, 2022 | $25.01 | $25.32 | $21.16 | $22.87 | -9.28% | 129,844 |
| May 2, 2022 | $24.95 | $26.35 | $24.90 | $25.21 | +0.84% | 88,299 |
| Apr 25, 2022 | $25.00 | $25.02 | $24.90 | $25.00 | +0.08% | 79,108 |
| Apr 18, 2022 | $25.00 | $25.02 | $24.87 | $24.98 | -0.08% | 70,440 |
| Apr 11, 2022 | $24.75 | $25.02 | $24.28 | $25.00 | +0.93% | 29,811 |
| Apr 4, 2022 | $25.00 | $25.00 | $24.77 | $24.77 | -0.83% | 40,650 |
| Mar 28, 2022 | $24.85 | $25.01 | $24.85 | $24.98 | +0.10% | 64,661 |
| Mar 21, 2022 | $24.99 | $25.00 | $24.68 | $24.95 | -0.16% | 55,191 |
| Mar 14, 2022 | $24.21 | $25.00 | $24.01 | $24.99 | +1.17% | 72,577 |
| Mar 7, 2022 | $24.70 | $25.00 | $24.50 | $24.70 | -0.40% | 76,247 |
| Feb 28, 2022 | $24.20 | $25.00 | $24.20 | $24.80 | +3.39% | 84,878 |
| Feb 22, 2022 | $24.30 | $24.60 | $23.30 | $23.99 | -1.30% | 77,971 |
| Feb 14, 2022 | $24.94 | $24.99 | $24.21 | $24.30 | -2.21% | 85,922 |
| Feb 7, 2022 | $24.99 | $25.01 | $24.75 | $24.85 | -0.28% | 43,654 |
| Jan 31, 2022 | $24.95 | $25.25 | $24.63 | $24.92 | +0.28% | 131,331 |
| Jan 24, 2022 | $25.00 | $25.07 | $24.70 | $24.85 | -0.54% | 138,786 |
| Jan 18, 2022 | $24.98 | $25.05 | $24.97 | $24.98 | -0.06% | 59,749 |
| Jan 10, 2022 | $25.05 | $25.05 | $25.00 | $25.00 | -0.08% | 123,175 |
| Jan 3, 2022 | $25.00 | $25.05 | $24.89 | $25.02 | +0.08% | 127,233 |
| Dec 27, 2021 | $25.00 | $25.05 | $24.95 | $25.00 | +0.02% | 309,384 |
| Dec 20, 2021 | $25.00 | $25.03 | $24.95 | $24.99 | -0.02% | 143,321 |
| Dec 13, 2021 | $25.45 | $25.46 | $24.90 | $25.00 | -1.57% | 239,887 |
| Dec 6, 2021 | $25.95 | $26.30 | $25.32 | $25.40 | -2.87% | 135,265 |
| Nov 29, 2021 | $25.25 | $26.43 | $25.25 | $26.15 | +3.77% | 125,704 |
| Nov 22, 2021 | $25.25 | $25.28 | $25.18 | $25.20 | -0.10% | 68,342 |
| Nov 15, 2021 | $25.20 | $25.33 | $25.16 | $25.23 | +0.18% | 164,043 |
| Nov 8, 2021 | $25.23 | $25.33 | $25.05 | $25.18 | -0.28% | 232,496 |
| Nov 1, 2021 | $25.20 | $25.40 | $25.14 | $25.25 | +0.20% | 188,028 |
| Oct 25, 2021 | $25.15 | $25.25 | $25.15 | $25.20 | 0.00% | 64,256 |
| Oct 18, 2021 | $25.38 | $25.38 | $25.17 | $25.20 | -0.73% | 65,604 |
| Oct 11, 2021 | $25.22 | $25.44 | $25.15 | $25.38 | +0.73% | 217,197 |
| Oct 4, 2021 | $25.20 | $25.23 | $25.10 | $25.20 | 0.00% | 102,680 |
| Sep 27, 2021 | $25.20 | $25.25 | $25.00 | $25.20 | 0.00% | 107,990 |
| Sep 20, 2021 | $25.25 | $25.25 | $25.10 | $25.20 | -0.20% | 82,134 |
| Sep 13, 2021 | $25.30 | $25.39 | $24.90 | $25.25 | -0.20% | 131,576 |
| Sep 7, 2021 | $25.33 | $25.41 | $25.25 | $25.30 | -0.20% | 99,363 |
| Aug 30, 2021 | $25.30 | $25.42 | $25.26 | $25.35 | +0.20% | 167,608 |
| Aug 23, 2021 | $25.28 | $25.45 | $25.20 | $25.30 | -0.20% | 142,779 |
| Aug 16, 2021 | $25.40 | $25.41 | $25.20 | $25.35 | -0.08% | 104,381 |
| Aug 9, 2021 | $25.44 | $25.53 | $25.04 | $25.37 | -0.67% | 156,548 |
| Aug 2, 2021 | $25.68 | $25.74 | $25.37 | $25.54 | -0.43% | 181,034 |
| Jul 26, 2021 | $25.74 | $25.75 | $25.53 | $25.65 | -0.35% | 492,398 |
| Jul 19, 2021 | $25.50 | $25.75 | $25.43 | $25.74 | +0.19% | 150,750 |
| Jul 12, 2021 | $25.50 | $25.74 | $25.22 | $25.69 | +0.51% | 182,322 |
| Jul 6, 2021 | $25.50 | $25.75 | $25.07 | $25.56 | +0.24% | 300,175 |
| Jun 28, 2021 | $25.54 | $25.62 | $25.40 | $25.50 | -0.16% | 243,694 |
| Jun 21, 2021 | $25.50 | $25.55 | $25.32 | $25.54 | +0.20% | 131,518 |
| Jun 14, 2021 | $25.61 | $25.86 | $25.38 | $25.49 | -0.82% | 293,117 |
| Jun 7, 2021 | $25.18 | $25.70 | $25.13 | $25.70 | +1.98% | 235,443 |
| Jun 1, 2021 | $24.90 | $25.20 | $24.90 | $25.20 | +1.41% | 428,980 |
| May 24, 2021 | $25.00 | $25.20 | $24.78 | $24.85 | -0.60% | 807,306 |
| May 17, 2021 | $24.74 | $25.00 | $24.33 | $25.00 | +2.04% | 417,044 |
| May 10, 2021 | $24.89 | $24.89 | $24.00 | $24.50 | -1.01% | 397,503 |
| May 5, 2021 | $24.53 | $24.90 | $24.48 | $24.75 | – | 640,749 |
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% |