Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

6.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.00 10.40 9.674 9.776 81,540 -0.12(-1.25%)
Oct 30, 2018 9.800 10.40 9.700 9.900 15,434 +0.15(+1.54%)
Oct 29, 2018 9.461 10.20 9.205 9.750 38,232 +0.35(+3.72%)
Oct 26, 2018 9.600 9.800 8.900 9.400 49,070 -0.10(-1.05%)
Oct 25, 2018 10.00 10.40 9.400 9.500 63,787 -0.20(-2.07%)
Oct 24, 2018 10.50 10.60 9.500 9.701 38,539 -0.70(-6.72%)
Oct 23, 2018 10.40 10.60 10.00 10.40 30,448 -0.10(-0.95%)
Oct 22, 2018 11.10 11.30 10.40 10.50 36,496 -0.50(-4.55%)
Oct 19, 2018 11.80 11.80 10.50 11.00 70,770 -0.80(-6.78%)
Oct 18, 2018 12.30 12.68 11.50 11.80 55,283 -0.50(-4.07%)
Oct 17, 2018 11.40 12.90 11.00 12.30 91,377 +1.00(+8.85%)
Oct 16, 2018 11.10 11.80 10.96 11.30 50,795 +0.20(+1.80%)
Oct 15, 2018 11.00 11.30 10.70 11.10 44,488 +0.10(+0.91%)
Oct 12, 2018 11.50 11.70 10.70 11.00 78,260 -0.10(-0.90%)
Oct 11, 2018 10.50 11.55 10.00 11.10 53,784 +0.70(+6.73%)
Oct 10, 2018 10.50 10.60 10.10 10.40 67,765 +0.00(+0.00%)
Oct 09, 2018 10.40 10.90 10.40 10.40 31,444 -0.20(-1.89%)
Oct 08, 2018 10.70 11.00 10.50 10.60 48,804 -0.20(-1.85%)
Oct 05, 2018 12.00 12.00 10.20 10.80 58,550 -0.70(-6.09%)
Oct 04, 2018 11.40 11.80 10.90 11.50 55,066 +0.10(+0.88%)
Oct 03, 2018 10.40 11.60 10.10 11.40 89,048 +1.40(+14.00%)
Oct 02, 2018 9.840 10.20 9.081 10.00 71,583 +0.20(+2.03%)
Oct 01, 2018 10.40 10.50 9.601 9.801 61,164 -0.50(-4.84%)
Sep 28, 2018 10.50 11.00 10.20 10.30 78,780 -0.20(-1.90%)
Sep 27, 2018 10.40 10.70 10.30 10.50 54,215 +0.20(+1.94%)
Sep 26, 2018 10.20 10.70 10.00 10.30 69,866 +0.30(+3.00%)
Sep 25, 2018 10.10 10.40 9.812 10.00 82,874 -0.30(-2.91%)
Sep 24, 2018 10.20 10.60 8.315 10.30 234,899 +0.20(+1.98%)
Sep 21, 2018 10.80 11.30 10.10 10.10 178,790 -0.70(-6.48%)
Sep 20, 2018 10.50 10.90 10.50 10.80 39,943 +0.30(+2.86%)
Sep 19, 2018 11.00 11.50 10.40 10.50 79,914 -0.50(-4.55%)
Sep 18, 2018 11.10 12.40 11.00 11.00 124,990 +0.10(+0.92%)
Sep 17, 2018 10.40 11.20 10.10 10.90 106,641 +0.70(+6.86%)
Sep 14, 2018 10.60 10.70 9.900 10.20 98,890 +0.20(+2.00%)
Sep 13, 2018 10.90 11.20 10.00 10.00 84,639 -1.00(-9.09%)
Sep 12, 2018 11.00 11.30 10.20 11.00 133,889 +0.30(+2.80%)
Sep 11, 2018 12.60 12.90 10.60 10.70 184,199 -2.10(-16.41%)
Sep 10, 2018 13.40 13.50 12.65 12.80 58,004 -0.70(-5.19%)
Sep 07, 2018 13.30 14.70 13.00 13.50 90,570 +0.30(+2.27%)
Sep 06, 2018 13.50 13.50 13.00 13.20 53,817 -0.20(-1.49%)
Sep 05, 2018 13.50 14.00 13.30 13.40 37,960 +0.00(+0.00%)
Sep 04, 2018 14.10 14.20 13.30 13.40 44,184 -0.60(-4.29%)
Aug 31, 2018 14.00 14.00 14.00 0 +0.20(+1.45%)
Aug 30, 2018 14.00 14.00 13.20 13.80 67,663 -0.10(-0.72%)
Aug 29, 2018 13.60 14.00 13.15 13.90 99,414 +0.40(+2.96%)
Aug 28, 2018 14.00 14.30 13.50 13.50 75,682 -0.40(-2.88%)
Aug 27, 2018 13.90 14.30 13.80 13.90 67,040 -0.10(-0.71%)
Aug 24, 2018 13.90 14.20 13.70 14.00 49,240 +0.00(+0.00%)
Aug 23, 2018 13.90 14.10 13.50 14.00 68,313 +0.20(+1.45%)
Aug 22, 2018 13.80 14.20 13.65 13.80 49,677 +0.00(+0.00%)
Aug 21, 2018 14.20 14.40 13.60 13.80 59,157 -0.50(-3.50%)
Aug 20, 2018 14.40 14.75 14.15 14.30 43,521 -0.10(-0.69%)
Aug 17, 2018 13.30 14.60 13.25 14.40 95,410 +1.10(+8.27%)
Aug 16, 2018 13.90 14.08 13.10 13.30 107,023 -0.60(-4.32%)
Aug 15, 2018 14.20 14.40 13.80 13.90 53,596 -0.40(-2.80%)
Aug 14, 2018 15.60 15.60 14.10 14.30 114,818 -1.40(-8.92%)
Aug 13, 2018 14.30 15.80 13.00 15.70 212,238 +1.60(+11.35%)
Aug 10, 2018 16.50 17.20 13.50 14.10 303,490 -4.60(-24.60%)
Aug 09, 2018 19.50 19.70 18.60 18.70 71,000 -0.90(-4.59%)
Aug 08, 2018 17.30 19.80 17.30 19.60 159,283 +2.30(+13.29%)
Aug 07, 2018 18.30 18.40 17.00 17.30 118,960 -1.00(-5.46%)
Aug 06, 2018 18.90 19.10 17.90 18.30 252,243 -0.90(-4.69%)
Aug 03, 2018 21.00 21.10 19.10 19.20 256,190 -1.60(-7.69%)
Aug 02, 2018 21.50 21.50 20.20 20.80 84,045 -0.80(-3.70%)
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.