Chronicle Journal: Finance

Babcock & Wilcox Enterprises (NY: BW )

8.400 USD -0.340 (-3.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.00 44.00 39.90 43.80 141,015 +3.70(+9.23%)
Oct 30, 2017 40.50 41.20 39.70 40.10 111,957 -0.70(-1.72%)
Oct 27, 2017 41.30 41.90 40.20 40.80 135,874 -0.50(-1.21%)
Oct 26, 2017 42.00 42.33 39.20 41.30 151,914 -0.70(-1.67%)
Oct 25, 2017 40.20 42.00 39.20 42.00 240,391 +1.80(+4.48%)
Oct 24, 2017 42.10 42.65 39.80 40.20 158,696 -1.80(-4.29%)
Oct 23, 2017 43.30 43.30 41.90 42.00 142,726 -1.30(-3.00%)
Oct 20, 2017 42.90 43.70 41.40 43.30 167,672 +0.60(+1.41%)
Oct 19, 2017 40.20 42.90 39.60 42.70 167,699 +2.30(+5.69%)
Oct 18, 2017 42.40 42.40 39.80 40.40 157,030 -1.80(-4.27%)
Oct 17, 2017 42.80 44.40 41.50 42.20 138,864 -0.20(-0.47%)
Oct 16, 2017 40.00 42.50 40.00 42.40 129,347 +2.40(+6.00%)
Oct 13, 2017 41.40 43.20 39.70 40.00 267,123 -1.40(-3.38%)
Oct 12, 2017 40.40 41.90 39.50 41.40 312,495 +1.90(+4.81%)
Oct 11, 2017 37.80 39.65 37.00 39.50 181,877 +1.60(+4.22%)
Oct 10, 2017 37.50 38.39 36.80 37.90 172,687 +0.70(+1.88%)
Oct 09, 2017 37.10 38.70 36.70 37.20 296,324 -0.90(-2.36%)
Oct 06, 2017 38.30 38.30 36.50 38.10 159,764 +0.60(+1.60%)
Oct 05, 2017 35.50 39.20 35.10 37.50 221,852 +1.80(+5.04%)
Oct 04, 2017 38.00 38.70 35.50 35.70 385,255 -2.30(-6.05%)
Oct 03, 2017 35.50 38.80 35.50 38.00 274,278 +2.40(+6.74%)
Oct 02, 2017 33.20 35.90 32.80 35.60 265,537 +2.30(+6.91%)
Sep 29, 2017 31.90 33.80 31.40 33.30 194,873 +1.30(+4.06%)
Sep 28, 2017 32.80 33.30 31.30 32.00 200,501 -0.80(-2.44%)
Sep 27, 2017 33.45 32.80 822,791 -3.40(-9.39%)
Sep 26, 2017 34.90 36.60 34.70 36.20 139,046 +1.50(+4.32%)
Sep 25, 2017 34.70 35.90 34.10 34.70 134,586 -0.30(-0.86%)
Sep 22, 2017 34.00 35.40 33.20 35.00 147,085 +0.60(+1.74%)
Sep 21, 2017 35.40 36.70 34.20 34.40 154,640 -1.30(-3.64%)
Sep 20, 2017 35.90 37.20 34.80 35.70 211,102 +0.90(+2.59%)
Sep 19, 2017 36.60 36.60 33.60 34.80 319,060 -1.30(-3.60%)
Sep 18, 2017 35.60 38.05 33.56 36.10 478,368 +0.60(+1.69%)
Sep 15, 2017 32.00 37.30 29.60 35.50 724,532 +3.40(+10.59%)
Sep 14, 2017 30.60 32.30 30.10 32.10 378,128 +1.40(+4.56%)
Sep 13, 2017 29.30 30.90 28.60 30.70 414,503 +2.10(+7.34%)
Sep 12, 2017 26.60 28.70 25.10 28.60 254,414 +2.60(+10.00%)
Sep 11, 2017 28.40 28.60 25.20 26.00 348,709 -1.60(-5.80%)
Sep 08, 2017 27.40 29.50 27.30 27.60 335,828 +0.10(+0.36%)
Sep 07, 2017 31.30 31.40 26.80 27.50 590,119 -2.60(-8.64%)
Sep 06, 2017 26.60 33.80 25.30 30.10 1,039,272 +3.70(+14.02%)
Sep 05, 2017 26.70 29.30 25.70 26.40 637,855 -0.80(-2.94%)
Sep 01, 2017 22.90 27.50 22.80 27.20 606,802 +4.60(+20.35%)
Aug 31, 2017 22.40 23.00 21.30 22.60 347,907 +0.10(+0.44%)
Aug 30, 2017 21.20 22.90 20.80 22.50 323,841 +1.40(+6.64%)
Aug 29, 2017 21.70 22.50 20.30 21.10 338,736 +0.10(+0.48%)
Aug 28, 2017 23.30 26.20 20.30 21.00 633,176 -1.10(-4.98%)
Aug 25, 2017 19.20 22.20 19.00 22.10 768,241 +3.40(+18.18%)
Aug 24, 2017 17.20 20.00 17.10 18.70 369,662 +1.80(+10.65%)
Aug 23, 2017 18.20 18.80 16.10 16.90 552,553 -1.40(-7.65%)
Aug 22, 2017 20.50 20.80 18.30 18.30 428,884 -2.20(-10.73%)
Aug 21, 2017 19.90 20.80 18.40 20.50 583,049 +1.00(+5.13%)
Aug 18, 2017 22.40 22.40 19.30 19.50 760,271 -2.20(-10.14%)
Aug 17, 2017 25.00 25.00 21.50 21.70 635,996 -2.80(-11.43%)
Aug 16, 2017 27.50 27.60 24.40 24.50 299,799 -2.40(-8.92%)
Aug 15, 2017 28.80 29.40 26.80 26.90 272,748 -2.10(-7.24%)
Aug 14, 2017 28.80 31.60 28.25 29.00 486,437 -0.10(-0.34%)
Aug 11, 2017 31.00 32.65 27.80 29.10 840,626 +2.10(+7.78%)
Aug 10, 2017 51.80 51.90 26.10 27.00 1,588,343 -70.50(-72.31%)
Aug 09, 2017 97.90 98.90 96.40 97.50 54,718 -0.70(-0.71%)
Aug 08, 2017 99.10 101.00 98.20 98.20 38,349 -1.20(-1.21%)
Aug 07, 2017 100.10 101.60 98.00 99.40 48,102 -0.90(-0.90%)
Aug 04, 2017 104.10 104.30 100.10 100.30 77,237 -3.80(-3.65%)
Aug 03, 2017 105.00 105.00 101.60 104.10 52,073 -1.30(-1.23%)
Aug 02, 2017 105.80 108.10 104.40 105.40 23,271 -0.70(-0.66%)
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.