Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.130 -0.100 (-8.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 93.80 94.20 93.10 93.40 50,832 -0.40(-0.43%)
Mar 30, 2017 93.10 94.90 92.15 93.80 46,697 +0.80(+0.86%)
Mar 29, 2017 92.90 94.50 92.10 93.00 152,902 +0.50(+0.54%)
Mar 28, 2017 88.30 94.00 88.30 92.50 66,115 +3.60(+4.05%)
Mar 27, 2017 87.30 89.10 86.21 88.90 35,260 +0.60(+0.68%)
Mar 24, 2017 89.50 90.20 87.90 88.30 22,421 -0.60(-0.67%)
Mar 23, 2017 87.90 89.60 85.50 88.90 58,455 +1.40(+1.60%)
Mar 22, 2017 88.40 89.30 85.40 87.50 64,859 -2.10(-2.34%)
Mar 21, 2017 92.10 92.10 88.70 89.60 54,755 -2.30(-2.50%)
Mar 20, 2017 92.20 92.80 91.00 91.90 31,378 -0.30(-0.33%)
Mar 17, 2017 92.00 92.90 91.20 92.20 72,025 +0.50(+0.55%)
Mar 16, 2017 95.00 95.30 91.50 91.70 47,338 -3.20(-3.37%)
Mar 15, 2017 92.90 95.40 92.30 94.90 44,674 +2.60(+2.82%)
Mar 14, 2017 92.80 92.80 90.20 92.30 57,051 -0.60(-0.65%)
Mar 13, 2017 96.40 92.70 92.90 68,410 -1.10(-1.17%)
Mar 10, 2017 96.20 98.80 92.80 94.00 114,452 -1.00(-1.05%)
Mar 09, 2017 100.10 100.20 94.90 95.00 118,660 -5.10(-5.09%)
Mar 08, 2017 100.40 103.10 99.60 100.10 98,703 +0.10(+0.10%)
Mar 07, 2017 101.40 101.80 99.50 100.00 125,661 -1.50(-1.48%)
Mar 06, 2017 101.40 105.80 101.30 101.50 129,031 -3.40(-3.24%)
Mar 03, 2017 105.80 107.50 101.59 104.90 216,339 -0.90(-0.85%)
Mar 02, 2017 104.10 113.04 104.00 105.80 267,054 +2.50(+2.42%)
Mar 01, 2017 110.90 115.00 94.30 103.30 799,674 -61.70(-37.39%)
Feb 28, 2017 172.90 172.90 164.90 165.00 56,233 -8.10(-4.68%)
Feb 27, 2017 166.60 173.10 165.00 173.10 53,928 +6.50(+3.90%)
Feb 24, 2017 167.40 168.70 165.30 166.60 27,154 -2.80(-1.65%)
Feb 23, 2017 168.50 170.30 167.80 169.40 30,196 +1.10(+0.65%)
Feb 22, 2017 169.30 171.50 167.80 168.30 16,937 -1.70(-1.00%)
Feb 21, 2017 170.20 171.30 168.00 170.00 16,886 -0.20(-0.12%)
Feb 17, 2017 170.20 170.20 170.20 0 +0.20(+0.12%)
Feb 16, 2017 168.80 170.10 166.70 170.00 18,769 +0.90(+0.53%)
Feb 15, 2017 167.50 170.20 166.60 169.10 17,256 +0.90(+0.54%)
Feb 14, 2017 166.30 168.80 163.70 168.20 19,887 +2.40(+1.45%)
Feb 13, 2017 165.60 166.20 164.30 165.80 17,651 +1.60(+0.97%)
Feb 10, 2017 164.70 165.00 162.90 164.20 24,012 +0.60(+0.37%)
Feb 09, 2017 163.70 166.30 163.50 163.60 31,567 +0.10(+0.06%)
Feb 08, 2017 165.50 166.80 163.40 163.50 23,938 -2.10(-1.27%)
Feb 07, 2017 167.60 168.50 164.40 165.60 20,749 -1.40(-0.84%)
Feb 06, 2017 166.60 167.70 165.20 167.00 30,682 -0.70(-0.42%)
Feb 03, 2017 166.20 168.60 164.60 167.70 29,784 +3.20(+1.95%)
Feb 02, 2017 164.80 166.00 163.00 164.50 32,548 -1.50(-0.90%)
Feb 01, 2017 167.50 169.30 165.30 166.00 19,841 -0.40(-0.24%)
Jan 31, 2017 167.30 167.44 165.40 166.40 36,388 -0.50(-0.30%)
Jan 30, 2017 171.20 171.20 166.50 166.90 18,833 -5.90(-3.41%)
Jan 27, 2017 173.30 173.90 171.70 172.80 21,433 -0.10(-0.06%)
Jan 26, 2017 173.20 175.00 171.85 172.90 43,451 -0.70(-0.40%)
Jan 25, 2017 171.60 173.70 171.50 173.60 31,753 +3.80(+2.24%)
Jan 24, 2017 166.60 170.50 165.60 169.80 39,903 +4.30(+2.60%)
Jan 23, 2017 166.50 167.00 165.30 165.50 18,534 -1.30(-0.78%)
Jan 20, 2017 166.20 167.20 165.47 166.80 27,227 +0.50(+0.30%)
Jan 19, 2017 167.50 169.40 165.20 166.30 20,446 -0.60(-0.36%)
Jan 18, 2017 167.80 167.80 165.61 166.90 23,524 -1.00(-0.60%)
Jan 17, 2017 170.50 172.30 167.50 167.90 32,019 -3.60(-2.10%)
Jan 13, 2017 171.50 171.50 171.50 0 +6.60(+4.00%)
Jan 12, 2017 168.60 172.40 160.70 164.90 52,738 +4.70(+2.93%)
Jan 11, 2017 160.40 161.20 158.30 160.20 29,187 +0.40(+0.25%)
Jan 10, 2017 158.30 161.40 158.00 159.80 22,035 +2.00(+1.27%)
Jan 09, 2017 162.40 164.20 157.60 157.80 39,387 -4.80(-2.95%)
Jan 06, 2017 164.60 164.60 161.50 162.60 42,546 -0.90(-0.55%)
Jan 05, 2017 167.30 168.20 163.30 163.50 20,951 -4.60(-2.74%)
Jan 04, 2017 168.80 169.80 166.80 168.10 36,497 -0.20(-0.12%)
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.