Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.130 -0.100 (-8.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 104.90 105.30 103.16 105.00 34,279 +0.40(+0.38%)
Jul 28, 2017 105.10 106.60 104.40 104.60 31,722 -1.00(-0.95%)
Jul 27, 2017 105.70 107.50 104.70 105.60 24,428 +0.00(+0.00%)
Jul 26, 2017 106.80 106.90 105.30 105.60 16,425 -1.00(-0.94%)
Jul 25, 2017 107.10 108.30 105.95 106.60 46,819 +0.70(+0.66%)
Jul 24, 2017 107.20 107.20 104.50 105.90 24,733 -1.20(-1.12%)
Jul 21, 2017 107.90 108.20 105.70 107.10 33,000 -0.60(-0.56%)
Jul 20, 2017 106.90 108.40 105.80 107.70 45,766 +0.70(+0.65%)
Jul 19, 2017 105.60 108.20 105.00 107.00 61,556 +1.80(+1.71%)
Jul 18, 2017 105.00 106.50 103.90 105.20 61,529 -0.20(-0.19%)
Jul 17, 2017 105.90 109.20 104.70 105.40 64,843 -0.60(-0.57%)
Jul 14, 2017 105.70 107.10 104.25 106.00 74,247 +0.20(+0.19%)
Jul 13, 2017 105.00 106.30 99.87 105.80 117,650 +0.90(+0.86%)
Jul 12, 2017 107.80 108.80 104.60 104.90 74,886 -2.00(-1.87%)
Jul 11, 2017 107.00 108.60 104.60 106.90 63,191 -0.20(-0.19%)
Jul 10, 2017 113.60 114.40 106.90 107.10 80,825 -7.20(-6.30%)
Jul 07, 2017 114.00 114.85 112.30 114.30 40,360 +0.20(+0.18%)
Jul 06, 2017 117.00 118.40 113.02 114.10 33,216 -3.00(-2.56%)
Jul 05, 2017 119.20 119.50 115.10 117.10 30,668 -2.40(-2.01%)
Jul 03, 2017 118.50 120.60 118.00 119.50 14,711 +1.90(+1.62%)
Jun 30, 2017 116.80 118.80 115.70 117.60 43,680 +1.00(+0.86%)
Jun 29, 2017 116.10 118.00 111.50 116.60 74,861 +1.20(+1.04%)
Jun 28, 2017 115.00 117.30 114.40 115.40 24,718 +1.50(+1.32%)
Jun 27, 2017 114.80 116.80 112.60 113.90 37,200 -1.40(-1.21%)
Jun 26, 2017 114.40 117.40 114.05 115.30 118,058 +0.90(+0.79%)
Jun 23, 2017 111.00 114.50 110.60 114.40 59,765 +3.80(+3.44%)
Jun 22, 2017 109.30 112.60 109.30 110.60 23,509 +1.60(+1.47%)
Jun 21, 2017 111.90 111.90 107.90 109.00 36,481 -2.70(-2.42%)
Jun 20, 2017 112.40 113.60 111.00 111.70 27,926 -1.50(-1.33%)
Jun 19, 2017 114.50 115.00 110.20 113.20 32,131 -1.20(-1.05%)
Jun 16, 2017 110.50 114.45 110.25 114.40 50,082 +2.80(+2.51%)
Jun 15, 2017 110.50 113.60 110.30 111.60 29,213 -0.50(-0.45%)
Jun 14, 2017 112.70 114.50 109.30 112.10 28,771 -0.50(-0.44%)
Jun 13, 2017 114.10 115.70 112.30 112.60 25,589 -1.00(-0.88%)
Jun 12, 2017 115.30 118.30 112.40 113.60 42,478 -1.60(-1.39%)
Jun 09, 2017 111.60 118.20 110.60 115.20 110,902 +4.10(+3.69%)
Jun 08, 2017 104.80 111.80 104.10 111.10 51,236 +6.00(+5.71%)
Jun 07, 2017 105.80 107.40 103.90 105.10 30,142 -1.00(-0.94%)
Jun 06, 2017 108.90 109.10 105.50 106.10 51,170 -3.70(-3.37%)
Jun 05, 2017 110.00 112.70 106.70 109.80 56,412 +0.00(+0.00%)
Jun 02, 2017 110.90 112.00 109.70 109.80 51,403 -0.30(-0.27%)
Jun 01, 2017 107.20 110.70 106.60 110.10 49,290 +3.60(+3.38%)
May 31, 2017 105.60 107.00 103.20 106.50 41,509 +1.00(+0.95%)
May 30, 2017 109.00 109.70 103.40 105.50 58,782 -4.80(-4.35%)
May 26, 2017 110.90 112.80 110.10 110.30 45,331 -0.60(-0.54%)
May 25, 2017 111.80 113.60 110.80 110.90 69,513 -0.10(-0.09%)
May 24, 2017 108.10 112.90 108.09 111.00 69,826 +2.70(+2.49%)
May 23, 2017 106.00 108.50 105.40 108.30 91,277 +1.60(+1.50%)
May 22, 2017 105.60 113.80 103.20 106.70 120,338 +1.50(+1.43%)
May 19, 2017 105.50 106.50 104.30 105.20 70,249 +0.20(+0.19%)
May 18, 2017 106.80 107.50 100.10 105.00 94,107 -2.40(-2.23%)
May 17, 2017 105.70 110.70 103.90 107.40 129,066 -1.10(-1.01%)
May 16, 2017 108.30 110.20 106.10 108.50 114,276 +1.00(+0.93%)
May 15, 2017 105.40 107.90 103.10 107.50 66,514 +3.40(+3.27%)
May 12, 2017 107.20 107.20 103.10 104.10 71,875 -3.90(-3.61%)
May 11, 2017 108.50 108.70 102.40 108.00 94,461 -0.20(-0.18%)
May 10, 2017 100.00 115.78 99.20 108.20 285,474 +10.10(+10.30%)
May 09, 2017 96.20 98.90 95.40 98.10 46,966 +1.80(+1.87%)
May 08, 2017 94.60 97.40 93.80 96.30 42,728 +1.70(+1.80%)
May 05, 2017 93.40 95.00 92.50 94.60 39,689 +1.70(+1.83%)
May 04, 2017 96.30 96.30 91.80 92.90 41,477 -3.10(-3.23%)
May 03, 2017 97.00 97.20 94.35 96.00 62,529 -1.80(-1.84%)
May 02, 2017 95.20 98.20 93.60 97.80 59,867 +3.00(+3.16%)
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.