Other US listings · BWNB · stock
Babcock & Wilcox Enterprises, Inc. (BWNB) stock price history
Every Other US listings trading session of Babcock & Wilcox Enterprises, Inc. from Dec 17, 2021 to Aug 12, 2026: 1,166 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWNB adjusted close, 2021 to 2026
- $25.24
- All time high, 2026
- $25.24
- 52 week high, $16.60 low
- 1,166
- Daily sessions since 2021
Last updated Aug 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BWNB key facts
- Babcock & Wilcox Enterprises, Inc. (BWNB) closed at $25.16 on Aug 12, 2026 on Other US listings.
- BWNB's all time high close is $25.24, set on Jul 30, 2026; its all time low close is $6.11 on May 5, 2025.
- BWNB's 52 week range is $16.60 to $25.24.
- BWNB returned +38.2% over the year to Aug 12, 2026.
- Since Dec 17, 2021 BWNB returned +39%, +7.3% a year compounded.
- BWNB's deepest drawdown was -69.0% from Oct 17, 2024 to May 5, 2025.
- DataCedar holds 1,166 daily sessions of BWNB history from Dec 17, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BWNB price chart, 2021 to 2026
BWNB returns
Price return from the last close on or before the window start to Aug 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +2.2% |
| 6 months | +4.8% |
| Year to date | +6.3% |
| 1 year | +38.2% |
| 3 years | +52.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2021 | +39.0% |
| Compound annual growth, 4.7 years | +7.3% |
BWNB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.24 on Jul 30, 2026
- All time low close
- $6.11 on May 5, 2025
- 52 week high
- $25.24 on Jul 30, 2026
- 52 week low
- $16.60 on Aug 12, 2025
- Deepest drawdown
- -69.0% from Oct 17, 2024 to May 5, 2025, recovered Aug 27, 2025
- Best single session
- +49.4% on May 13, 2025
- Worst single session
- -52.5% on May 5, 2025
- Volatility, 1 year annualised
- 18.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2023, -15%
BWNB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 17, 2021; 2026 runs to Aug 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.71 | $25.24 | $23.62 | $25.16 | +5.7% | 1.9M | 153 |
| 2025 | $17.90 | $23.83 | $5.53 | $23.81 | +33.7% | 5.8M | 250 |
| 2024 | $13.78 | $19.79 | $9.03 | $17.81 | +33.2% | 5.6M | 252 |
| 2023 | $15.66 | $18.20 | $12.67 | $13.37 | -14.6% | 3.6M | 250 |
| 2022 | $18.12 | $18.17 | $13.81 | $15.66 | -13.7% | 4.1M | 251 |
| 2021 | $18.10 | $18.25 | $17.91 | $18.14 | n/a | 1.4M | 10 |
BWNB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $25.16 | -0.2% |
| July 2026 | $25.22 | +0.9% |
| June 2026 | $24.99 | +1.4% |
| May 2026 | $24.65 | -0.0% |
| April 2026 | $24.66 | -0.1% |
| March 2026 | $24.69 | +2.2% |
| February 2026 | $24.17 | +0.3% |
| January 2026 | $24.10 | +1.2% |
| December 2025 | $23.81 | +2.8% |
| November 2025 | $23.15 | +4.3% |
| October 2025 | $22.19 | +3.0% |
| September 2025 | $21.55 | +4.1% |
About the BWNB data
Daily bars. 1,166 sessions from Dec 17, 2021 to Aug 12, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BWNB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BWNB share price history
