Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.140 -0.090 (-7.32%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.480 2.680 2.470 2.630 986,363 +0.15(+6.05%)
Oct 30, 2023 2.370 2.480 2.370 2.480 585,235 +0.13(+5.53%)
Oct 27, 2023 2.480 2.480 2.305 2.350 548,920 -0.11(-4.47%)
Oct 26, 2023 2.420 2.510 2.410 2.460 436,135 +0.04(+1.65%)
Oct 25, 2023 2.420 2.550 2.390 2.420 486,500 -0.03(-1.22%)
Oct 24, 2023 2.480 2.580 2.400 2.450 776,990 +0.00(+0.00%)
Oct 23, 2023 2.650 2.700 2.440 2.450 852,039 -0.25(-9.26%)
Oct 20, 2023 2.780 2.850 2.660 2.700 706,699 -0.08(-2.88%)
Oct 19, 2023 2.900 2.940 2.775 2.780 752,335 -0.14(-4.79%)
Oct 18, 2023 3.000 3.040 2.860 2.920 569,505 -0.16(-5.19%)
Oct 17, 2023 2.800 3.120 2.800 3.080 697,569 +0.25(+8.83%)
Oct 16, 2023 2.800 2.880 2.777 2.830 683,460 +0.10(+3.66%)
Oct 13, 2023 3.050 3.050 2.720 2.730 683,050 -0.30(-9.90%)
Oct 12, 2023 3.330 3.330 2.950 3.030 915,781 -0.26(-7.90%)
Oct 11, 2023 3.400 3.420 3.200 3.290 782,766 -0.09(-2.66%)
Oct 10, 2023 3.050 3.380 3.050 3.380 988,397 +0.32(+10.46%)
Oct 09, 2023 3.320 3.380 3.030 3.060 922,240 -0.29(-8.66%)
Oct 06, 2023 3.340 3.440 3.315 3.350 767,563 +0.00(+0.00%)
Oct 05, 2023 3.460 3.535 3.280 3.350 952,023 -0.13(-3.74%)
Oct 04, 2023 3.450 3.625 3.450 3.480 688,710 +0.08(+2.35%)
Oct 03, 2023 3.610 3.680 3.290 3.400 1,202,486 -0.20(-5.56%)
Oct 02, 2023 4.160 4.170 3.590 3.600 1,039,486 -0.61(-14.49%)
Sep 29, 2023 4.270 4.320 4.195 4.210 492,674 -0.01(-0.24%)
Sep 28, 2023 4.270 4.320 4.205 4.220 422,775 -0.05(-1.17%)
Sep 27, 2023 4.260 4.340 4.150 4.270 597,180 +0.05(+1.18%)
Sep 26, 2023 4.390 4.455 4.150 4.220 411,862 -0.19(-4.31%)
Sep 25, 2023 4.470 4.445 4.365 4.410 375,773 -0.09(-2.00%)
Sep 22, 2023 4.730 4.730 4.500 4.500 394,384 -0.21(-4.46%)
Sep 21, 2023 4.780 4.840 4.670 4.710 311,683 -0.13(-2.69%)
Sep 20, 2023 4.910 5.005 4.830 4.840 369,865 -0.06(-1.22%)
Sep 19, 2023 4.790 4.910 4.750 4.900 328,635 +0.14(+2.94%)
Sep 18, 2023 4.890 4.905 4.740 4.760 408,341 -0.11(-2.26%)
Sep 15, 2023 5.020 5.020 4.830 4.870 1,530,991 -0.17(-3.37%)
Sep 14, 2023 4.740 5.060 4.740 5.040 593,955 +0.38(+8.15%)
Sep 13, 2023 4.780 4.825 4.610 4.660 461,951 -0.12(-2.51%)
Sep 12, 2023 4.700 4.790 4.610 4.780 388,247 +0.07(+1.49%)
Sep 11, 2023 4.950 4.985 4.680 4.710 585,975 -0.22(-4.46%)
Sep 08, 2023 5.250 5.310 4.930 4.930 425,212 -0.33(-6.27%)
Sep 07, 2023 5.250 5.330 5.170 5.260 386,938 -0.02(-0.38%)
Sep 06, 2023 5.420 5.535 5.220 5.280 571,501 -0.14(-2.58%)
Sep 05, 2023 5.510 5.510 5.310 5.420 513,150 -0.08(-1.45%)
Sep 01, 2023 5.310 5.530 5.310 5.500 618,883 +0.25(+4.76%)
Aug 31, 2023 5.060 5.260 5.050 5.250 506,710 +0.19(+3.75%)
Aug 30, 2023 5.090 5.140 5.031 5.060 293,018 -0.03(-0.59%)
Aug 29, 2023 5.180 5.355 5.070 5.090 503,245 -0.09(-1.74%)
Aug 28, 2023 4.910 5.200 4.910 5.180 771,988 +0.30(+6.15%)
Aug 25, 2023 4.790 4.895 4.701 4.880 352,419 +0.13(+2.74%)
Aug 24, 2023 4.870 4.910 4.740 4.750 427,271 -0.17(-3.46%)
Aug 23, 2023 4.820 4.955 4.800 4.920 298,149 +0.03(+0.61%)
Aug 22, 2023 4.800 4.970 4.800 4.890 482,701 +0.12(+2.52%)
Aug 21, 2023 4.720 4.855 4.720 4.770 662,491 +0.03(+0.63%)
Aug 18, 2023 4.790 5.040 4.675 4.740 1,303,479 -0.06(-1.25%)
Aug 17, 2023 5.040 5.170 4.730 4.800 1,068,590 -0.22(-4.38%)
Aug 16, 2023 5.100 5.465 5.020 5.020 659,292 -0.08(-1.57%)
Aug 15, 2023 5.600 5.610 5.075 5.100 764,375 -0.53(-9.41%)
Aug 14, 2023 5.510 5.690 5.440 5.630 325,495 +0.09(+1.62%)
Aug 11, 2023 5.330 5.580 5.330 5.540 476,924 +0.19(+3.55%)
Aug 10, 2023 5.400 5.660 5.320 5.350 554,858 -0.08(-1.47%)
Aug 09, 2023 5.440 6.085 5.390 5.430 901,201 +0.18(+3.43%)
Aug 08, 2023 5.120 5.260 5.030 5.250 360,842 +0.05(+0.96%)
Aug 07, 2023 5.270 5.290 5.140 5.200 386,291 -0.08(-1.52%)
Aug 04, 2023 5.240 5.420 5.180 5.280 298,336 +0.07(+1.34%)
Aug 03, 2023 5.180 5.275 5.100 5.210 324,197 +0.01(+0.19%)
Aug 02, 2023 5.300 5.310 5.160 5.200 325,057 -0.20(-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.