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

Babcock & Wilcox Enterprises (NY: BW )

1.000 -0.060 (-5.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2023 4.980 5.000 4.750 4.800 575,133 -0.18(-3.61%)
May 30, 2023 5.100 5.170 4.960 4.980 325,469 -0.12(-2.35%)
May 26, 2023 5.210 5.270 5.080 5.100 496,573 -0.13(-2.49%)
May 25, 2023 5.410 5.420 5.190 5.230 339,227 -0.19(-3.51%)
May 24, 2023 5.600 5.600 5.340 5.420 354,843 -0.18(-3.21%)
May 23, 2023 5.630 5.740 5.585 5.600 368,011 -0.07(-1.23%)
May 22, 2023 5.650 5.720 5.600 5.670 225,909 +0.03(+0.53%)
May 19, 2023 5.700 5.865 5.582 5.640 354,911 +0.04(+0.71%)
May 18, 2023 5.790 5.830 5.585 5.600 451,112 -0.20(-3.45%)
May 17, 2023 5.760 5.915 5.675 5.800 461,987 +0.13(+2.29%)
May 16, 2023 5.590 5.770 5.500 5.670 490,780 +0.17(+3.09%)
May 15, 2023 5.530 5.530 5.385 5.500 343,333 +0.01(+0.18%)
May 12, 2023 5.370 5.510 5.360 5.490 373,519 +0.11(+2.04%)
May 11, 2023 5.850 5.900 5.134 5.380 701,578 -0.57(-9.58%)
May 10, 2023 6.060 6.365 5.920 5.950 455,979 +0.00(+0.00%)
May 09, 2023 6.010 6.010 5.835 5.950 255,041 -0.11(-1.82%)
May 08, 2023 6.100 6.190 6.030 6.060 253,915 +0.02(+0.33%)
May 05, 2023 5.840 6.070 5.830 6.040 413,017 +0.29(+5.04%)
May 04, 2023 5.930 6.000 5.710 5.750 329,263 -0.29(-4.80%)
May 03, 2023 6.140 6.200 6.025 6.040 319,932 -0.07(-1.15%)
May 02, 2023 6.180 6.190 6.085 6.110 244,261 -0.10(-1.61%)
May 01, 2023 6.210 6.365 6.160 6.210 286,568 -0.01(-0.16%)
Apr 28, 2023 5.870 6.230 5.870 6.220 421,185 +0.31(+5.25%)
Apr 27, 2023 5.980 6.010 5.850 5.910 247,778 -0.02(-0.34%)
Apr 26, 2023 6.010 6.050 5.905 5.930 309,518 -0.12(-1.98%)
Apr 25, 2023 6.210 6.210 6.020 6.050 440,613 -0.24(-3.82%)
Apr 24, 2023 6.140 6.350 6.140 6.290 285,626 +0.13(+2.11%)
Apr 21, 2023 6.120 6.175 6.050 6.160 229,109 +0.01(+0.16%)
Apr 20, 2023 6.140 6.210 5.950 6.150 583,168 -0.05(-0.81%)
Apr 19, 2023 6.160 6.250 6.070 6.200 565,806 +0.04(+0.65%)
Apr 18, 2023 6.230 6.260 6.105 6.160 473,883 -0.03(-0.48%)
Apr 17, 2023 6.010 6.210 6.010 6.190 517,996 +0.17(+2.82%)
Apr 14, 2023 6.050 6.170 5.945 6.020 413,587 -0.02(-0.33%)
Apr 13, 2023 5.870 6.160 5.870 6.040 693,539 +0.17(+2.90%)
Apr 12, 2023 5.860 5.900 5.760 5.870 337,673 +0.07(+1.21%)
Apr 11, 2023 5.920 5.950 5.800 5.800 236,484 -0.11(-1.86%)
Apr 10, 2023 5.510 5.985 5.510 5.910 513,174 +0.35(+6.29%)
Apr 06, 2023 5.580 5.590 5.470 5.560 202,650 -0.01(-0.18%)
Apr 05, 2023 5.680 5.730 5.445 5.570 373,666 -0.15(-2.62%)
Apr 04, 2023 6.010 6.010 5.640 5.720 269,026 -0.26(-4.35%)
Apr 03, 2023 6.070 6.140 5.890 5.980 321,771 -0.08(-1.32%)
Mar 31, 2023 6.000 6.080 5.950 6.060 320,203 +0.09(+1.51%)
Mar 30, 2023 6.000 6.070 5.930 5.970 280,615 +0.02(+0.34%)
Mar 29, 2023 5.770 5.985 5.740 5.950 390,719 +0.26(+4.57%)
Mar 28, 2023 5.630 5.830 5.610 5.690 277,841 +0.01(+0.18%)
Mar 27, 2023 5.690 5.710 5.585 5.680 495,778 +0.12(+2.16%)
Mar 24, 2023 5.540 5.620 5.330 5.560 475,471 +0.03(+0.54%)
Mar 23, 2023 5.620 5.725 5.405 5.530 510,073 -0.06(-1.07%)
Mar 22, 2023 5.730 5.945 5.570 5.590 587,522 -0.07(-1.24%)
Mar 21, 2023 5.340 5.725 5.340 5.660 573,007 +0.42(+8.02%)
Mar 20, 2023 5.550 5.580 5.180 5.240 609,109 -0.35(-6.26%)
Mar 17, 2023 5.380 5.595 5.280 5.590 1,165,411 +0.08(+1.45%)
Mar 16, 2023 5.270 5.510 5.200 5.510 480,158 +0.13(+2.42%)
Mar 15, 2023 5.540 5.540 5.020 5.380 595,924 -0.04(-0.74%)
Mar 14, 2023 5.450 5.570 5.310 5.420 407,941 +0.15(+2.85%)
Mar 13, 2023 5.430 5.430 5.235 5.270 439,170 -0.30(-5.39%)
Mar 10, 2023 5.930 5.930 5.500 5.570 509,549 -0.37(-6.23%)
Mar 09, 2023 5.730 5.950 5.730 5.940 506,337 +0.20(+3.48%)
Mar 08, 2023 5.780 5.830 5.645 5.740 353,376 -0.02(-0.35%)
Mar 07, 2023 6.130 6.140 5.655 5.760 543,869 -0.38(-6.19%)
Mar 06, 2023 6.610 6.615 6.090 6.140 414,903 -0.46(-6.97%)
Mar 03, 2023 6.530 6.630 6.500 6.600 389,939 +0.10(+1.54%)
Mar 02, 2023 6.490 6.560 6.400 6.500 290,827 -0.09(-1.37%)
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.