Babcock & Wilcox Enterprises, I (BWSN) Stock Price History
Historical prices from 2021 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- +27.8%
- 3Y
- +1.7%
- 5Y
- -0.8%
Loading 10-year price history...
BWSN Historical Performance
BWSN Annual Returns
Year-by-year price performance · 2021–2025
- 2021 annual price return
- +3.8%
- 2022 annual price return
- -8.0%
- 2023 annual price return
- -19.0%
- 2024 annual price return
- +11.6%
- 2025 annual price return
- +12.3%
BWSN Stock Price Trajectory (2021–2026)
As of June 21, 2026, Babcock & Wilcox Enterprises, I (BWSN) trades at $25.18, representing a +27.8% return over the past year. The stock has delivered a +31.0% total return over five years (-0.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.67 on October 12, 2021. From this peak, BWSN has corrected -5.6%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AMSC (+40.8% 1Y), CECO (+235.1% 1Y), and FWRD (-38.5% 1Y), BWSN has underperformed the peer group average. Compare BWSN vs AMSC →
BWSN Historical Price Data · from 2021
Rows 1–50 of 1,208| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.17 | 25.18 | 25.17 | 25.18 | 2K | 0.00% |
| 2025-12-04 | 25.17 | 25.18 | 25.17 | 25.18 | 2K | +0.04% |
| 2025-12-03 | 25.17 | 25.19 | 25.15 | 25.17 | 210 | -0.04% |
| 2025-12-02 | 25.15 | 25.19 | 25.15 | 25.18 | 4K | +0.12% |
| 2025-12-01 | 25.15 | 25.15 | 25.15 | 25.15 | 3K | -0.04% |
| 2025-11-28 | 25.15 | 25.19 | 25.15 | 25.16 | 2K | +0.04% |
| 2025-11-26 | 25.15 | 25.16 | 25.15 | 25.15 | 3K | -0.08% |
| 2025-11-25 | 25.14 | 25.17 | 25.14 | 25.17 | 3K | +0.12% |
| 2025-11-24 | 25.13 | 25.15 | 25.13 | 25.14 | 4K | 0.00% |
| 2025-11-21 | 25.13 | 25.14 | 25.13 | 25.14 | 4K | +0.04% |
| 2025-11-20 | 25.12 | 25.14 | 25.12 | 25.13 | 4K | -0.04% |
| 2025-11-19 | 25.12 | 25.14 | 25.12 | 25.14 | 3K | +0.08% |
| 2025-11-18 | 25.12 | 25.14 | 25.12 | 25.12 | 1K | 0.00% |
| 2025-11-17 | 25.13 | 25.14 | 25.12 | 25.12 | 4K | 0.00% |
| 2025-11-14 | 25.11 | 25.14 | 25.11 | 25.12 | 2K | +0.04% |
| 2025-11-13 | 25.11 | 25.11 | 25.11 | 25.11 | 2K | 0.00% |
| 2025-11-12 | 25.11 | 25.12 | 25.11 | 25.11 | 3K | +0.04% |
| 2025-11-11 | 25.12 | 25.13 | 25.10 | 25.10 | 1K | -0.04% |
| 2025-11-10 | 25.07 | 25.11 | 25.07 | 25.11 | 9K | +0.16% |
| 2025-11-07 | 25.06 | 25.11 | 25.06 | 25.07 | 7K | +0.04% |
| 2025-11-06 | 25.07 | 25.14 | 25.06 | 25.06 | 10K | +0.04% |
| 2025-11-05 | 25.05 | 25.10 | 25.02 | 25.05 | 17K | +0.08% |
| 2025-11-04 | 24.99 | 25.04 | 24.98 | 25.03 | 2K | -0.04% |
| 2025-11-03 | 25.04 | 25.04 | 24.95 | 25.04 | 9K | +0.20% |
| 2025-10-31 | 24.99 | 25.06 | 24.97 | 24.99 | 99K | 0.00% |
| 2025-10-30 | 25.05 | 25.05 | 24.97 | 24.99 | 6K | -0.08% |
| 2025-10-29 | 24.99 | 25.02 | 24.92 | 25.01 | 15K | +0.04% |
| 2025-10-28 | 24.99 | 25.00 | 24.96 | 25.00 | 13K | +0.04% |
| 2025-10-27 | 24.99 | 24.99 | 24.97 | 24.99 | 7K | 0.00% |
| 2025-10-24 | 24.99 | 25.00 | 24.90 | 24.99 | 7K | 0.00% |
| 2025-10-23 | 24.99 | 25.10 | 24.94 | 24.99 | 7K | 0.00% |
| 2025-10-22 | 24.99 | 25.00 | 24.96 | 24.99 | 10K | 0.00% |
| 2025-10-21 | 24.99 | 25.01 | 24.99 | 24.99 | 17K | +0.04% |
| 2025-10-20 | 24.99 | 25.05 | 24.95 | 24.98 | 41K | -0.08% |
| 2025-10-17 | 25.03 | 25.06 | 24.95 | 25.00 | 17K | +0.08% |
| 2025-10-16 | 24.99 | 25.01 | 24.85 | 24.98 | 18K | +0.12% |
| 2025-10-15 | 24.60 | 25.30 | 24.60 | 24.95 | 36K | -0.36% |
| 2025-10-14 | 25.08 | 25.19 | 24.99 | 25.04 | 25K | +0.08% |
| 2025-10-13 | 25.02 | 25.05 | 24.96 | 25.02 | 5K | 0.00% |
| 2025-10-10 | 25.04 | 25.12 | 24.80 | 25.02 | 41K | +0.08% |
| 2025-10-09 | 25.06 | 25.14 | 25.00 | 25.00 | 5K | -0.24% |
| 2025-10-08 | 25.11 | 25.13 | 25.06 | 25.06 | 6K | 0.00% |
| 2025-10-07 | 25.20 | 25.20 | 25.00 | 25.06 | 6K | -0.48% |
| 2025-10-06 | 25.07 | 25.18 | 25.07 | 25.18 | 8K | +0.44% |
| 2025-10-03 | 25.10 | 25.29 | 25.00 | 25.07 | 50K | -0.59% |
| 2025-10-02 | 25.27 | 25.40 | 25.01 | 25.22 | 23K | -0.20% |
| 2025-10-01 | 25.00 | 25.36 | 25.00 | 25.27 | 6K | +0.68% |
| 2025-09-30 | 25.00 | 25.23 | 25.00 | 25.10 | 12K | +0.28% |
| 2025-09-29 | 25.00 | 25.05 | 25.00 | 25.03 | 4K | +0.04% |
| 2025-09-26 | 25.02 | 25.12 | 25.00 | 25.02 | 4K | +0.28% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BWSN — Frequently Asked Questions
Quick answers to the most common questions about buying BWSN stock.
How has BWSN stock performed recently?
BWSN returned +27.8% over the past year, beating its 5-year annualized CAGR of -0.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BWSN's all-time high price?
Babcock & Wilcox Enterprises, I reached $26.67 on 2021-10-12. The 52-week high is $25.40. Current 1-year return of +27.8% places the stock closer to historical peaks.
Where can I download BWSN historical price data?
This page provides BWSN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2025, downloadable in CSV format.