Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babcock & Wilcox Enterprises (NY: BW )

1.035 +0.115 (+12.50%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.410 4.500 4.150 4.300 60,320 -0.30(-6.52%)
May 30, 2019 4.682 4.750 4.500 4.600 38,783 -0.08(-1.81%)
May 29, 2019 4.820 4.850 4.500 4.685 74,870 -0.12(-2.40%)
May 28, 2019 5.000 5.100 4.600 4.800 145,957 -0.27(-5.34%)
May 24, 2019 4.800 5.299 4.620 5.071 128,130 +0.39(+8.24%)
May 23, 2019 4.900 4.990 4.545 4.685 72,660 -0.21(-4.27%)
May 22, 2019 4.500 5.200 4.451 4.894 232,656 +0.49(+11.23%)
May 21, 2019 4.433 4.495 4.269 4.400 58,302 +0.06(+1.29%)
May 20, 2019 4.300 4.500 4.260 4.344 79,714 +0.04(+1.02%)
May 17, 2019 4.600 4.640 4.214 4.300 105,070 -0.29(-6.26%)
May 16, 2019 4.431 4.650 4.380 4.587 99,281 +0.18(+4.04%)
May 15, 2019 4.050 4.449 4.050 4.409 177,229 +0.36(+8.81%)
May 14, 2019 3.720 4.400 3.720 4.052 128,041 +0.15(+3.87%)
May 13, 2019 3.820 4.149 3.729 3.901 56,131 -0.52(-11.72%)
May 10, 2019 4.800 4.812 4.073 4.419 155,060 -0.38(-7.94%)
May 09, 2019 4.800 4.900 4.300 4.800 219,243 +0.07(+1.39%)
May 08, 2019 4.280 4.900 4.050 4.734 238,881 +0.43(+10.09%)
May 07, 2019 4.200 4.300 3.777 4.300 174,597 +0.30(+7.50%)
May 06, 2019 3.688 4.300 3.450 4.000 209,135 +0.27(+7.24%)
May 03, 2019 3.500 3.789 3.400 3.730 109,080 +0.23(+6.57%)
May 02, 2019 3.100 3.700 3.100 3.500 579,232 +0.39(+12.47%)
May 01, 2019 3.500 3.665 3.110 3.112 76,885 -0.38(-10.86%)
Apr 30, 2019 3.065 3.675 3.005 3.491 265,057 +0.39(+12.61%)
Apr 29, 2019 2.800 3.100 2.800 3.100 54,319 +0.23(+8.13%)
Apr 26, 2019 2.900 3.000 2.800 2.867 62,460 +0.08(+2.94%)
Apr 25, 2019 3.000 3.000 2.731 2.785 70,294 -0.19(-6.42%)
Apr 24, 2019 3.100 3.200 2.904 2.976 27,126 -0.11(-3.60%)
Apr 23, 2019 2.695 3.100 2.505 3.087 146,848 +0.28(+9.98%)
Apr 22, 2019 2.888 3.100 2.722 2.807 99,939 -0.06(-1.96%)
Apr 18, 2019 2.800 2.946 2.601 2.863 122,170 +0.06(+2.03%)
Apr 17, 2019 3.000 3.129 2.800 2.806 91,209 -0.20(-6.72%)
Apr 16, 2019 2.947 3.300 2.800 3.008 254,293 -0.11(-3.59%)
Apr 15, 2019 3.150 3.400 3.000 3.120 127,242 -0.13(-4.00%)
Apr 12, 2019 3.378 3.387 3.150 3.250 108,340 -0.09(-2.64%)
Apr 11, 2019 3.466 3.500 3.252 3.338 103,009 -0.16(-4.63%)
Apr 10, 2019 3.200 3.500 3.200 3.500 214,953 +0.00(+0.00%)
Apr 09, 2019 3.700 3.700 3.300 3.500 253,121 -0.20(-5.41%)
Apr 08, 2019 3.400 4.000 3.300 3.700 531,929 -0.15(-3.97%)
Apr 05, 2019 2.501 4.200 2.000 3.853 1,974,650 +1.55(+67.52%)
Apr 04, 2019 3.000 3.100 1.900 2.300 1,562,312 -0.70(-23.38%)
Apr 03, 2019 3.700 3.899 2.900 3.002 1,069,616 -1.70(-36.13%)
Apr 02, 2019 4.400 4.700 4.300 4.700 123,477 +0.35(+8.05%)
Apr 01, 2019 4.300 4.620 4.200 4.350 95,431 +0.24(+5.79%)
Mar 29, 2019 5.500 5.500 4.038 4.112 225,790 -1.19(-22.42%)
Mar 28, 2019 4.400 5.300 4.300 5.300 184,617 +0.99(+22.97%)
Mar 27, 2019 4.200 4.482 4.131 4.310 44,588 +0.06(+1.39%)
Mar 26, 2019 3.984 4.400 3.984 4.251 49,502 +0.09(+2.14%)
Mar 25, 2019 4.100 4.200 3.700 4.162 81,122 +0.27(+6.88%)
Mar 22, 2019 3.800 4.100 3.500 3.894 146,480 -0.22(-5.26%)
Mar 21, 2019 3.800 4.199 3.800 4.110 72,276 -0.02(-0.39%)
Mar 20, 2019 4.500 4.700 3.950 4.126 84,499 -0.10(-2.34%)
Mar 19, 2019 3.500 4.300 3.500 4.225 140,546 +0.52(+14.19%)
Mar 18, 2019 4.000 4.100 3.437 3.700 357,369 -0.60(-13.95%)
Mar 15, 2019 4.400 4.600 4.100 4.300 125,510 -0.10(-2.27%)
Mar 14, 2019 4.378 4.580 4.250 4.400 192,264 +0.04(+0.87%)
Mar 13, 2019 4.500 4.629 4.212 4.362 127,479 -0.14(-3.13%)
Mar 12, 2019 4.800 4.830 4.300 4.503 126,877 -0.10(-2.11%)
Mar 11, 2019 4.800 5.000 4.530 4.600 94,819 -0.10(-2.15%)
Mar 08, 2019 4.855 5.049 4.701 4.701 50,910 -0.10(-2.08%)
Mar 07, 2019 5.071 5.366 4.750 4.801 47,156 -0.11(-2.30%)
Mar 06, 2019 5.551 5.750 4.800 4.914 79,632 -0.43(-7.98%)
Mar 05, 2019 6.000 6.189 5.339 5.340 124,950 -0.61(-10.22%)
Mar 04, 2019 6.336 6.540 5.850 5.948 83,552 -0.04(-0.70%)
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.