Chronicle Journal: Finance

Babcock & Wilcox Enterprises (NY: BW )

6.500 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.030 9.360 8.810 9.020 710,800 -0.11(-1.20%)
Apr 29, 2021 9.190 9.260 8.900 9.130 832,166 +0.04(+0.44%)
Apr 28, 2021 8.960 9.210 8.750 9.090 790,281 +0.11(+1.22%)
Apr 27, 2021 8.590 9.080 8.520 8.980 1,095,567 +0.39(+4.54%)
Apr 26, 2021 8.040 8.800 8.022 8.590 1,278,613 +0.65(+8.19%)
Apr 23, 2021 7.600 7.970 7.502 7.940 858,000 +0.33(+4.34%)
Apr 22, 2021 7.300 7.960 7.300 7.610 1,380,374 +0.40(+5.55%)
Apr 21, 2021 6.600 7.250 6.530 7.210 956,161 +0.55(+8.26%)
Apr 20, 2021 7.020 7.100 6.570 6.660 1,387,604 -0.49(-6.85%)
Apr 19, 2021 7.440 7.890 6.950 7.150 1,175,598 -0.29(-3.90%)
Apr 16, 2021 7.420 7.570 7.170 7.440 917,400 +0.04(+0.54%)
Apr 15, 2021 7.560 7.690 7.130 7.400 1,140,740 -0.15(-1.99%)
Apr 14, 2021 7.630 7.950 7.530 7.550 1,017,440 -0.14(-1.82%)
Apr 13, 2021 8.150 8.180 7.501 7.690 1,235,256 -0.34(-4.23%)
Apr 12, 2021 8.670 8.720 7.850 8.030 1,122,207 -0.70(-8.02%)
Apr 09, 2021 8.890 8.940 8.650 8.730 503,100 -0.19(-2.13%)
Apr 08, 2021 8.930 9.190 8.640 8.920 581,808 +0.01(+0.11%)
Apr 07, 2021 9.100 9.330 8.800 8.910 648,873 -0.22(-2.41%)
Apr 06, 2021 9.190 9.430 8.850 9.130 1,016,313 -0.10(-1.08%)
Apr 05, 2021 9.840 9.840 9.190 9.230 1,214,097 -0.47(-4.85%)
Apr 01, 2021 9.490 9.900 9.280 9.700 1,522,300 +0.23(+2.43%)
Mar 31, 2021 9.340 9.610 9.010 9.470 2,280,874 +0.32(+3.50%)
Mar 30, 2021 8.580 9.180 8.450 9.150 2,641,094 +0.54(+6.27%)
Mar 29, 2021 8.200 8.650 8.160 8.610 3,284,185 +0.72(+9.13%)
Mar 26, 2021 7.370 7.900 7.370 7.890 1,408,700 +0.53(+7.20%)
Mar 25, 2021 6.750 7.460 6.570 7.360 1,831,368 +0.92(+14.29%)
Mar 24, 2021 6.770 7.120 6.435 6.440 948,803 -0.20(-3.01%)
Mar 23, 2021 7.110 7.250 6.390 6.640 1,170,687 -0.50(-7.00%)
Mar 22, 2021 7.530 7.580 7.040 7.140 1,045,058 -0.40(-5.31%)
Mar 19, 2021 7.200 7.728 7.140 7.540 1,448,000 +0.33(+4.58%)
Mar 18, 2021 7.350 7.810 7.150 7.210 1,366,301 -0.22(-2.96%)
Mar 17, 2021 7.280 7.590 7.150 7.430 666,669 +0.08(+1.09%)
Mar 16, 2021 7.580 7.850 7.180 7.350 755,297 -0.22(-2.91%)
Mar 15, 2021 7.510 7.990 7.315 7.570 1,228,070 +0.17(+2.30%)
Mar 12, 2021 7.210 7.690 7.150 7.400 1,056,200 +0.07(+0.95%)
Mar 11, 2021 7.240 7.330 7.030 7.330 728,592 +0.30(+4.27%)
Mar 10, 2021 7.170 7.460 6.800 7.030 895,124 -0.18(-2.50%)
Mar 09, 2021 6.800 7.360 6.800 7.210 1,556,243 +0.45(+6.66%)
Mar 08, 2021 6.660 6.920 6.490 6.760 907,055 +0.17(+2.58%)
Mar 05, 2021 6.980 7.100 5.930 6.590 1,553,900 -0.19(-2.80%)
Mar 04, 2021 7.260 7.810 6.380 6.780 2,556,478 -0.67(-8.99%)
Mar 03, 2021 7.460 7.580 6.970 7.450 1,241,088 +0.05(+0.68%)
Mar 02, 2021 7.080 7.690 6.940 7.400 1,792,052 +0.38(+5.41%)
Mar 01, 2021 7.260 7.300 6.790 7.020 783,947 -0.06(-0.85%)
Feb 26, 2021 6.900 7.190 6.300 7.080 1,922,900 +0.12(+1.72%)
Feb 25, 2021 7.230 7.380 6.710 6.960 1,031,867 -0.34(-4.66%)
Feb 24, 2021 6.860 7.360 6.850 7.300 1,888,670 +0.56(+8.31%)
Feb 23, 2021 6.330 6.740 5.770 6.740 2,435,729 +0.07(+1.05%)
Feb 22, 2021 6.320 6.940 6.260 6.670 1,386,870 +0.29(+4.55%)
Feb 19, 2021 6.630 6.630 6.320 6.380 2,284,600 -0.22(-3.33%)
Feb 18, 2021 6.800 6.970 6.600 6.600 1,517,254 -0.12(-1.79%)
Feb 17, 2021 7.380 7.380 6.560 6.720 2,205,593 -0.67(-9.07%)
Feb 16, 2021 7.510 7.840 7.280 7.390 2,117,635 +0.06(+0.82%)
Feb 12, 2021 7.750 8.240 7.210 7.330 2,485,100 -0.42(-5.42%)
Feb 11, 2021 7.250 7.940 7.220 7.750 4,983,208 +0.50(+6.90%)
Feb 10, 2021 6.400 7.430 6.160 7.250 14,927,035 +1.21(+20.03%)
Feb 09, 2021 6.410 6.440 5.910 6.040 1,018,035 -0.47(-7.22%)
Feb 08, 2021 6.700 6.740 6.230 6.510 670,768 -0.08(-1.21%)
Feb 05, 2021 6.370 6.618 6.050 6.590 539,300 +0.32(+5.10%)
Feb 04, 2021 6.440 6.550 6.090 6.270 617,237 -0.05(-0.79%)
Feb 03, 2021 6.060 6.430 6.000 6.320 521,847 +0.17(+2.76%)
Feb 02, 2021 5.970 6.390 5.950 6.150 659,387 +0.29(+4.95%)
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.