Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babcock & Wilcox Enterprises (NY: BW )

1.040 +0.040 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 198.90 207.30 198.70 206.50 27,805 +8.90(+4.50%)
Jan 28, 2016 200.60 202.80 196.70 197.60 24,882 -0.90(-0.45%)
Jan 27, 2016 194.50 199.90 193.10 198.50 19,191 +3.30(+1.69%)
Jan 26, 2016 187.20 195.60 186.20 195.20 23,213 +9.50(+5.12%)
Jan 25, 2016 187.50 188.15 185.40 185.70 30,523 -2.30(-1.22%)
Jan 22, 2016 190.10 193.10 186.33 188.00 24,954 +0.50(+0.27%)
Jan 21, 2016 187.60 190.40 186.50 187.50 17,775 +0.20(+0.11%)
Jan 20, 2016 188.70 188.70 179.50 187.30 37,327 -2.90(-1.52%)
Jan 19, 2016 197.00 197.80 188.60 190.20 24,166 -6.00(-3.06%)
Jan 15, 2016 192.20 196.20 196.20 196.20 16,970 +1.00(+0.51%)
Jan 14, 2016 190.80 195.80 189.50 195.20 38,503 +5.00(+2.63%)
Jan 13, 2016 195.80 198.00 188.00 190.20 23,714 -4.70(-2.41%)
Jan 12, 2016 200.20 200.70 194.00 194.90 15,352 -3.90(-1.96%)
Jan 11, 2016 195.90 198.80 194.30 198.80 38,684 +2.90(+1.48%)
Jan 08, 2016 203.60 204.60 194.55 195.90 40,025 -7.50(-3.69%)
Jan 07, 2016 200.80 206.15 199.60 203.40 22,397 -0.20(-0.10%)
Jan 06, 2016 203.30 205.00 202.30 203.60 18,458 -1.30(-0.63%)
Jan 05, 2016 203.80 205.40 200.50 204.90 21,549 +1.10(+0.54%)
Jan 04, 2016 205.60 208.20 201.50 203.80 39,088 -4.90(-2.35%)
Dec 31, 2015 206.90 208.70 208.70 208.70 26,490 +1.40(+0.68%)
Dec 30, 2015 208.50 210.35 206.90 207.30 34,106 -1.30(-0.62%)
Dec 29, 2015 211.30 211.60 207.90 208.60 25,024 -1.40(-0.67%)
Dec 28, 2015 212.70 213.00 208.70 210.00 18,180 -3.50(-1.64%)
Dec 24, 2015 209.70 213.50 213.50 213.50 10,450 +3.20(+1.52%)
Dec 23, 2015 210.40 213.45 209.10 210.30 25,257 +1.30(+0.62%)
Dec 22, 2015 206.90 210.50 206.20 209.00 29,735 +1.90(+0.92%)
Dec 21, 2015 204.20 207.70 204.10 207.10 17,961 +3.00(+1.47%)
Dec 18, 2015 198.20 204.90 197.15 204.10 50,648 +4.10(+2.05%)
Dec 17, 2015 199.50 204.20 199.10 200.00 81,616 -0.50(-0.25%)
Dec 16, 2015 206.90 210.20 200.00 200.50 65,694 -4.70(-2.29%)
Dec 15, 2015 203.70 216.70 203.70 205.20 110,809 +5.20(+2.60%)
Dec 14, 2015 201.00 202.70 198.80 200.00 29,163 -1.00(-0.50%)
Dec 11, 2015 199.10 202.50 198.30 201.00 63,093 +1.10(+0.55%)
Dec 10, 2015 195.60 200.30 194.80 199.90 58,876 +4.30(+2.20%)
Dec 09, 2015 190.80 196.30 190.80 195.60 31,549 +4.10(+2.14%)
Dec 08, 2015 192.30 192.40 189.30 191.50 39,839 -2.40(-1.24%)
Dec 07, 2015 193.50 197.10 192.30 193.90 62,480 -1.30(-0.67%)
Dec 04, 2015 193.00 195.96 191.80 195.20 22,078 +2.00(+1.04%)
Dec 03, 2015 198.20 199.10 192.70 193.20 36,667 -4.00(-2.03%)
Dec 02, 2015 190.50 197.50 190.50 197.20 27,953 +6.70(+3.52%)
Dec 01, 2015 192.40 195.60 189.50 190.50 51,459 -1.00(-0.52%)
Nov 30, 2015 192.30 196.40 190.30 191.50 50,843 -1.40(-0.73%)
Nov 27, 2015 188.40 195.20 188.20 192.90 17,906 +4.50(+2.39%)
Nov 25, 2015 184.00 188.40 188.40 188.40 25,690 +4.90(+2.67%)
Nov 24, 2015 175.60 183.90 175.60 183.50 34,335 +7.10(+4.02%)
Nov 23, 2015 172.20 177.60 172.10 176.40 33,787 +3.90(+2.26%)
Nov 20, 2015 172.70 175.10 171.30 172.50 22,706 -0.40(-0.23%)
Nov 19, 2015 177.50 178.50 172.00 172.90 24,457 -5.50(-3.08%)
Nov 18, 2015 174.90 179.40 173.20 178.40 34,029 +5.00(+2.88%)
Nov 17, 2015 176.20 178.85 171.50 173.40 28,361 -2.20(-1.25%)
Nov 16, 2015 169.80 175.80 169.60 175.60 31,374 +5.50(+3.23%)
Nov 13, 2015 167.20 171.00 165.00 170.10 33,126 +2.70(+1.61%)
Nov 12, 2015 167.50 170.40 165.30 167.40 26,832 -1.90(-1.12%)
Nov 11, 2015 163.80 170.10 163.30 169.30 24,670 +6.00(+3.67%)
Nov 10, 2015 165.90 166.50 162.80 163.30 18,204 -3.00(-1.80%)
Nov 09, 2015 168.40 168.90 164.10 166.30 13,848 -2.50(-1.48%)
Nov 06, 2015 171.20 171.70 164.60 168.80 12,460 -2.30(-1.34%)
Nov 05, 2015 166.50 171.70 166.50 171.10 27,207 +2.40(+1.42%)
Nov 04, 2015 162.00 171.10 160.90 168.70 54,101 +0.60(+0.36%)
Nov 03, 2015 169.30 171.30 167.50 168.10 40,628 -1.90(-1.12%)
Nov 02, 2015 169.60 173.40 166.80 170.00 35,171 +0.20(+0.12%)
Oct 30, 2015 169.30 172.30 164.70 169.80 16,110 +0.20(+0.12%)
Oct 29, 2015 169.20 172.60 166.50 169.60 13,198 -0.70(-0.41%)
Oct 28, 2015 169.90 174.20 167.55 170.30 13,343 +0.40(+0.24%)
Oct 27, 2015 167.80 170.10 163.70 169.90 20,402 +1.50(+0.89%)
Oct 26, 2015 169.20 172.20 166.60 168.40 13,640 -1.30(-0.77%)
Oct 23, 2015 167.70 170.10 165.94 169.70 14,511 +2.10(+1.25%)
Oct 22, 2015 163.80 170.10 163.80 167.60 14,124 +4.60(+2.82%)
Oct 21, 2015 166.90 167.99 158.70 163.00 60,132 -3.20(-1.93%)
Oct 20, 2015 167.70 170.20 165.90 166.20 10,466 -2.00(-1.19%)
Oct 19, 2015 170.10 171.32 167.00 168.20 9,613 -3.10(-1.81%)
Oct 16, 2015 176.50 177.00 167.90 171.30 18,308 -4.40(-2.50%)
Oct 15, 2015 175.80 176.60 173.20 175.70 15,104 -0.30(-0.17%)
Oct 14, 2015 176.60 178.10 174.50 176.00 13,853 -0.30(-0.17%)
Oct 13, 2015 173.80 177.70 172.10 176.30 40,310 +2.80(+1.61%)
Oct 12, 2015 179.20 179.20 173.20 173.50 10,439 -5.70(-3.18%)
Oct 09, 2015 174.50 179.50 173.40 179.20 19,065 +4.80(+2.75%)
Oct 08, 2015 172.60 175.60 172.30 174.40 10,992 +1.70(+0.98%)
Oct 07, 2015 172.40 175.60 171.60 172.70 14,634 +1.40(+0.82%)
Oct 06, 2015 168.40 172.90 167.80 171.30 19,193 +3.30(+1.96%)
Oct 05, 2015 161.70 169.50 161.70 168.00 21,603 +7.20(+4.48%)
Oct 02, 2015 161.60 162.90 158.60 160.80 37,060 -1.90(-1.17%)
Oct 01, 2015 167.30 168.00 162.30 162.70 18,510 -5.30(-3.15%)
Sep 30, 2015 165.30 170.10 165.00 168.00 35,502 +2.50(+1.51%)
Sep 29, 2015 169.40 170.10 164.00 165.50 16,388 -3.60(-2.13%)
Sep 28, 2015 172.30 172.30 166.50 169.10 32,847 -3.40(-1.97%)
Sep 25, 2015 170.10 173.20 169.50 172.50 33,538 +3.30(+1.95%)
Sep 24, 2015 169.00 169.80 167.00 169.20 29,582 +0.20(+0.12%)
Sep 23, 2015 169.80 171.90 168.60 169.00 24,222 -0.10(-0.06%)
Sep 22, 2015 174.40 174.50 168.20 169.10 17,632 -5.90(-3.37%)
Sep 21, 2015 173.50 177.20 173.30 175.00 28,521 +2.10(+1.21%)
Sep 18, 2015 174.80 175.60 172.20 172.90 42,819 -2.70(-1.54%)
Sep 17, 2015 173.90 178.00 172.20 175.60 26,593 +1.30(+0.75%)
Sep 16, 2015 174.70 176.80 171.70 174.30 22,324 +0.50(+0.29%)
Sep 15, 2015 173.90 176.30 172.00 173.80 19,706 -0.50(-0.29%)
Sep 14, 2015 174.90 176.80 172.90 174.30 26,332 -0.30(-0.17%)
Sep 11, 2015 176.10 176.30 174.60 174.60 27,844 -1.60(-0.91%)
Sep 10, 2015 175.00 177.50 174.40 176.20 28,570 +0.70(+0.40%)
Sep 09, 2015 177.60 178.85 174.50 175.50 20,797 -2.00(-1.13%)
Sep 08, 2015 179.30 180.85 177.50 177.50 19,976 -1.80(-1.00%)
Sep 04, 2015 176.70 179.30 179.30 179.30 19,590 +0.40(+0.22%)
Sep 03, 2015 181.60 183.20 178.90 178.90 24,965 -3.40(-1.87%)
Sep 02, 2015 182.40 183.50 181.90 182.30 26,743 -0.10(-0.05%)
Sep 01, 2015 181.50 184.50 181.50 182.40 50,658 -2.10(-1.14%)
Aug 31, 2015 184.70 185.00 180.20 184.50 44,891 +2.20(+1.21%)
Aug 28, 2015 182.40 183.25 179.00 182.30 43,164 +2.40(+1.33%)
Aug 27, 2015 183.00 185.70 179.04 179.90 45,719 -0.80(-0.44%)
Aug 26, 2015 180.80 182.00 179.30 180.70 16,380 +0.60(+0.33%)
Aug 25, 2015 179.50 184.10 179.00 180.10 67,901 +0.80(+0.45%)
Aug 24, 2015 183.40 186.80 178.61 179.30 17,380 -7.50(-4.01%)
Aug 21, 2015 186.30 189.90 185.30 186.80 21,173 -4.50(-2.35%)
Aug 20, 2015 186.40 192.40 186.00 191.30 17,272 +2.50(+1.32%)
Aug 19, 2015 189.30 189.80 183.80 188.80 41,347 -1.20(-0.63%)
Aug 18, 2015 190.90 191.45 186.70 190.00 32,415 +0.00(+0.00%)
Aug 17, 2015 187.40 190.50 184.50 190.00 31,607 +1.40(+0.74%)
Aug 14, 2015 187.50 188.70 186.15 188.60 15,310 +0.90(+0.48%)
Aug 13, 2015 188.90 190.40 186.85 187.70 45,264 -0.90(-0.48%)
Aug 12, 2015 188.10 191.50 181.40 188.60 40,634 -1.20(-0.63%)
Aug 11, 2015 193.10 198.90 189.40 189.80 26,531 -4.60(-2.37%)
Aug 10, 2015 194.90 195.00 189.80 194.40 38,985 -0.50(-0.26%)
Aug 07, 2015 199.50 203.40 194.10 194.90 47,994 -4.80(-2.40%)
Aug 06, 2015 211.50 214.20 198.70 199.70 90,954 -10.60(-5.04%)
Aug 05, 2015 203.70 219.50 197.60 210.30 84,901 +10.20(+5.10%)
Aug 04, 2015 198.80 202.70 196.85 200.10 79,046 +0.30(+0.15%)
Aug 03, 2015 196.50 201.00 190.40 199.80 48,245 +2.60(+1.32%)
Jul 31, 2015 198.70 199.90 195.30 197.20 27,632 -1.20(-0.60%)
Jul 30, 2015 197.70 201.20 196.70 198.40 54,529 +0.60(+0.30%)
Jul 29, 2015 195.50 198.00 189.20 197.80 16,743 +1.30(+0.66%)
Jul 28, 2015 193.30 197.00 190.80 196.50 31,470 +4.00(+2.08%)
Jul 27, 2015 189.00 193.00 186.50 192.50 29,769 +5.00(+2.67%)
Jul 24, 2015 186.70 188.80 184.80 187.50 41,164 +1.10(+0.59%)
Jul 23, 2015 187.60 188.10 183.50 186.40 61,301 +0.00(+0.00%)
Jul 22, 2015 185.60 191.30 184.20 186.40 125,303 +0.70(+0.38%)
Jul 21, 2015 183.50 188.10 182.80 185.70 71,657 +0.90(+0.49%)
Jul 20, 2015 183.90 185.20 183.50 184.80 32,871 -0.30(-0.16%)
Jul 17, 2015 188.20 188.20 182.70 185.10 27,437 +0.60(+0.33%)
Jul 16, 2015 183.60 185.00 183.10 184.50 116,443 +0.60(+0.33%)
Jul 15, 2015 184.00 185.20 182.60 183.90 34,902 +0.00(+0.00%)
Jul 14, 2015 180.00 184.00 180.00 183.90 42,219 +0.40(+0.22%)
Jul 13, 2015 185.60 185.60 181.20 183.50 52,980 +0.90(+0.49%)
Jul 10, 2015 185.60 189.04 181.10 182.60 126,126 -1.00(-0.54%)
Jul 09, 2015 190.00 191.20 183.12 183.60 185,840 -3.20(-1.71%)
Jul 08, 2015 194.00 198.30 177.90 186.80 121,897 -4.90(-2.56%)
Jul 07, 2015 195.40 199.50 190.60 191.70 125,742 -2.80(-1.44%)
Jul 06, 2015 195.70 201.50 192.50 194.50 81,362 -0.50(-0.26%)
Jul 02, 2015 203.50 195.00 195.00 195.00 178,840 -4.00(-2.01%)
Jul 01, 2015 195.00 200.00 187.40 199.00 171,249 +12.40(+6.65%)
Jun 30, 2015 187.50 190.00 186.50 186.60 57,442 -0.40(-0.21%)
Jun 29, 2015 186.00 190.00 182.70 187.00 82,393 -5.60(-2.91%)
Jun 26, 2015 188.00 192.60 188.00 192.60 2,359 +2.60(+1.37%)
Jun 25, 2015 190.00 190.00 190.00 190.00 10,000 -3.20(-1.66%)
Jun 24, 2015 189.90 193.20 188.00 193.20 107,515 +2.20(+1.15%)
Jun 23, 2015 188.50 197.40 176.90 191.00 11,142 +2.40(+1.27%)
Jun 22, 2015 171.20 188.60 171.20 188.60 434 +6.10(+3.34%)
Jun 19, 2015 187.90 190.50 182.50 182.50 3,926 +1.50(+0.83%)
Jun 18, 2015 187.30 187.30 179.00 181.00 15,697 -11.80(-6.12%)
Jun 17, 2015 195.20 197.90 192.10 192.80 6,840 -7.10(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.