BW
BAB&WIL ENTPS (BW)
NYSE
$5.72+$0.02 (+0.37%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $849.1M
    Market Cap
  • 99.30%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -18.92%
    Low Price$5.70
    High Price$7.94
  • 3 Months
    -51.45%
    Low Price$5.70
    High Price$11.70
  • 1 Year
    +99.30%
    Low Price$2.86
    High Price$21.85
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
5.91
5.96
5.64
5.70
-1.55%
4,636,726
10/01/2026
5.84
5.96
5.63
5.79
-0.86%
5,928,574
09/30/2026
5.88
5.95
5.78
5.84
+0.52%
5,557,871
09/29/2026
5.91
5.95
5.72
5.81
+1.04%
4,168,609
09/28/2026
6.18
6.25
5.72
5.75
-8.29%
5,504,839
09/25/2026
6.13
6.41
6.08
6.27
+1.62%
6,482,239
09/24/2026
6.51
6.51
6.02
6.17
-7.08%
7,427,803
09/23/2026
7.21
7.29
6.61
6.64
-9.54%
6,149,775
09/22/2026
7.30
7.59
7.17
7.34
0.00%
4,005,972
09/21/2026
7.57
7.60
7.29
7.34
-0.27%
3,183,007
09/18/2026
7.36
7.45
7.08
7.36
+0.55%
6,881,939
09/17/2026
7.10
7.44
7.10
7.32
+7.81%
3,861,655
09/16/2026
7.14
7.25
6.67
6.79
-2.72%
4,227,020
09/15/2026
7.06
7.19
6.86
6.98
-0.71%
3,447,893
09/14/2026
7.33
7.36
6.95
7.03
-11.46%
5,823,683
09/11/2026
7.51
8.05
7.44
7.94
+10.74%
5,729,263
09/10/2026
7.30
7.55
7.15
7.17
-3.50%
2,899,717
09/09/2026
7.61
7.80
7.38
7.43
-4.01%
3,206,873
09/08/2026
7.35
7.92
7.26
7.74
+9.01%
4,566,654
09/04/2026
7.06
7.31
7.00
7.10
-0.42%
3,305,711
09/03/2026
7.00
7.37
6.93
7.13
+1.42%
3,835,853
09/02/2026
6.88
7.15
6.75
7.03
+2.78%
3,949,817
09/01/2026
7.31
7.40
6.81
6.84
-9.28%
7,988,159
08/31/2026
7.68
7.80
7.23
7.54
+5.31%
5,872,641
08/28/2026
7.60
7.64
7.11
7.16
-6.77%
4,462,112
08/27/2026
7.80
7.98
7.51
7.68
+1.99%
3,748,252
08/26/2026
7.78
7.85
7.45
7.53
-3.83%
3,305,820
08/25/2026
7.92
8.08
7.79
7.83
+1.82%
3,778,505
08/24/2026
8.15
8.25
7.69
7.69
-7.13%
5,404,391
08/21/2026
8.56
8.60
8.05
8.28
-1.78%
5,770,631
08/20/2026
9.05
9.05
8.30
8.43
-7.46%
4,498,792
08/19/2026
9.14
9.20
8.57
9.11
-0.33%
4,468,660
08/18/2026
9.60
9.76
9.02
9.14
-7.86%
5,241,962
08/17/2026
10.35
10.47
9.78
9.92
-3.60%
4,512,015
08/14/2026
9.60
10.60
9.60
10.29
+10.05%
7,500,258
08/13/2026
9.71
10.21
9.27
9.35
-4.30%
7,656,326
08/12/2026
9.42
10.20
9.27
9.77
+6.31%
9,977,914
08/11/2026
11.86
12.08
9.00
9.19
+3.49%
20,229,970
08/10/2026
9.47
9.62
8.88
8.88
-5.23%
7,325,649
08/10/2026
$0.07 Earnings
08/07/2026
9.68
9.93
9.07
9.37
-0.11%
2,264,598
08/06/2026
9.35
9.76
9.06
9.38
-1.47%
1,586,338
08/05/2026
10.05
10.32
9.51
9.52
-6.11%
2,002,246
08/04/2026
9.88
10.38
9.77
10.14
+6.51%
3,061,432
08/03/2026
9.04
9.74
8.86
9.52
+2.15%
3,005,526
07/31/2026
9.76
9.91
9.06
9.32
-1.58%
3,594,804
07/30/2026
8.41
9.66
8.36
9.47
+19.27%
5,293,264
07/29/2026
8.78
8.96
7.93
7.94
-10.08%
3,558,596
07/28/2026
9.19
9.26
8.35
8.83
-6.06%
4,145,465
07/27/2026
9.71
9.93
9.05
9.40
-2.29%
3,056,899
07/24/2026
10.80
10.82
9.61
9.62
-12.62%
3,057,923
07/23/2026
10.58
11.11
10.53
11.01
+2.99%
2,083,155
07/22/2026
10.53
10.94
10.53
10.69
-1.57%
1,842,734
07/21/2026
10.68
10.86
10.51
10.86
+5.13%
1,770,957
07/20/2026
9.96
10.53
9.78
10.33
+4.45%
2,670,062
07/17/2026
9.78
10.04
9.45
9.89
-1.40%
4,820,211
07/16/2026
10.65
10.94
9.96
10.03
-7.98%
4,950,078
07/15/2026
11.03
11.23
10.51
10.90
-1.71%
2,657,879
07/14/2026
11.28
11.31
10.84
11.09
+1.46%
2,732,836
07/13/2026
12.33
12.39
10.87
10.93
-6.58%
3,578,544
07/10/2026
11.34
11.76
10.98
11.70
+2.09%
4,264,033
07/09/2026
11.10
11.62
11.02
11.46
+6.41%
3,897,965
07/08/2026
10.27
10.79
10.27
10.77
+0.37%
3,382,860
07/07/2026
11.05
11.15
10.46
10.73
-5.21%
4,547,708
07/06/2026
11.65
12.06
11.25
11.32
-3.58%
4,105,285
07/02/2026
12.85
12.88
11.23
11.74
-7.85%
5,202,156
07/01/2026
13.66
13.74
12.62
12.74
-9.65%
4,271,638
06/30/2026
14.45
14.64
13.96
14.10
-0.07%
3,200,316
06/29/2026
14.38
14.53
13.63
14.11
-2.35%
3,220,275
06/26/2026
14.50
14.60
13.86
14.45
-2.89%
22,432,663
06/25/2026
14.80
14.91
13.92
14.88
+3.19%
3,585,372
06/24/2026
15.82
15.82
14.15
14.42
-9.31%
4,986,330
06/23/2026
16.61
17.27
15.88
15.90
-10.47%
2,662,003
06/22/2026
17.41
17.94
17.05
17.76
+2.19%
1,635,504
06/18/2026
17.41
18.12
16.84
17.38
+1.28%
3,640,499
06/17/2026
16.79
18.04
16.79
17.16
+3.19%
2,746,150
06/16/2026
16.04
17.36
15.95
16.63
+1.84%
2,715,095
06/15/2026
16.57
16.90
15.96
16.33
+1.55%
2,430,829
06/12/2026
15.84
16.52
15.77
16.08
+1.39%
2,150,622
06/11/2026
15.05
16.01
14.98
15.86
+8.33%
2,108,215
06/10/2026
15.18
16.13
14.62
14.64
-5.49%
2,219,716
06/09/2026
15.98
16.55
14.66
15.49
-2.46%
2,583,484
06/08/2026
16.97
17.39
15.87
15.88
-2.93%
2,168,757
06/05/2026
17.94
18.38
15.96
16.36
-12.23%
2,869,531
06/04/2026
16.87
18.79
16.85
18.64
+5.43%
2,667,294
06/03/2026
17.89
18.20
16.86
17.68
-2.00%
2,432,131
06/02/2026
17.40
18.54
17.35
18.04
+6.06%
3,220,508
06/01/2026
18.35
18.70
16.99
17.01
-7.80%
4,116,880
05/29/2026
19.13
19.18
17.77
18.45
-3.81%
5,569,589
05/28/2026
19.40
20.33
18.75
19.18
-1.13%
2,807,434
05/27/2026
19.60
20.03
18.60
19.40
-1.27%
3,390,988
05/26/2026
19.39
19.99
18.42
19.65
+3.20%
4,228,426
05/22/2026
20.26
20.43
18.88
19.04
-7.30%
3,254,094
05/21/2026
18.75
20.60
18.75
20.54
+7.15%
2,527,530
05/20/2026
19.83
20.23
18.74
19.17
-2.14%
2,395,486
05/19/2026
19.76
20.63
18.37
19.59
-2.78%
4,202,300
05/18/2026
21.97
21.97
19.33
20.15
-7.78%
5,706,589
05/15/2026
18.89
22.03
18.73
21.85
+2.97%
12,778,710
05/14/2026
19.36
21.36
19.10
21.22
+9.66%
3,659,293
05/13/2026
20.06
20.75
18.58
19.35
-2.03%
4,756,036