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 (%)
Aug 31, 2016 168.20 168.50 161.90 163.50 36,943 -5.30(-3.14%)
Aug 30, 2016 170.80 173.00 168.30 168.80 46,608 -2.20(-1.29%)
Aug 29, 2016 167.10 171.10 166.80 171.00 64,790 +3.90(+2.33%)
Aug 26, 2016 163.90 167.10 163.50 167.10 36,350 +3.20(+1.95%)
Aug 25, 2016 164.30 166.10 163.10 163.90 25,471 -1.10(-0.67%)
Aug 24, 2016 169.30 170.00 164.40 165.00 30,977 -4.60(-2.71%)
Aug 23, 2016 166.60 171.20 166.60 169.60 45,876 +2.50(+1.50%)
Aug 22, 2016 167.80 168.70 166.30 167.10 21,698 -1.50(-0.89%)
Aug 19, 2016 169.80 170.00 167.90 168.60 28,955 -1.20(-0.71%)
Aug 18, 2016 169.20 170.85 168.90 169.80 24,383 +0.60(+0.35%)
Aug 17, 2016 170.50 170.50 166.90 169.20 58,661 -1.90(-1.11%)
Aug 16, 2016 167.10 172.40 166.60 171.10 133,095 +3.80(+2.27%)
Aug 15, 2016 163.70 168.30 163.40 167.30 60,390 +3.30(+2.01%)
Aug 12, 2016 159.50 164.45 159.10 164.00 52,020 +5.30(+3.34%)
Aug 11, 2016 158.90 160.45 157.90 158.70 49,093 +1.20(+0.76%)
Aug 10, 2016 156.40 163.00 152.40 157.50 116,549 +5.00(+3.28%)
Aug 09, 2016 151.80 153.20 150.80 152.50 38,396 +0.10(+0.07%)
Aug 08, 2016 154.00 155.80 151.90 152.40 59,728 -2.20(-1.42%)
Aug 05, 2016 151.70 156.20 151.40 154.60 55,037 +3.60(+2.38%)
Aug 04, 2016 151.80 151.80 149.40 151.00 41,263 -1.40(-0.92%)
Aug 03, 2016 149.00 154.00 148.50 152.40 51,729 +2.70(+1.80%)
Aug 02, 2016 151.30 151.50 148.10 149.70 76,509 -1.10(-0.73%)
Aug 01, 2016 153.60 153.60 149.70 150.80 39,797 -2.80(-1.82%)
Jul 29, 2016 153.60 155.00 151.00 153.60 73,006 -0.80(-0.52%)
Jul 28, 2016 155.10 156.70 153.80 154.40 33,509 -0.60(-0.39%)
Jul 27, 2016 154.10 155.30 153.00 155.00 46,949 +0.40(+0.26%)
Jul 26, 2016 151.10 155.30 151.10 154.60 26,406 +3.10(+2.05%)
Jul 25, 2016 151.00 152.50 150.40 151.50 48,378 +0.90(+0.60%)
Jul 22, 2016 156.40 156.40 149.50 150.60 71,683 -5.80(-3.71%)
Jul 21, 2016 157.20 159.05 156.30 156.40 64,399 -1.70(-1.08%)
Jul 20, 2016 156.10 159.80 155.30 158.10 54,149 +2.50(+1.61%)
Jul 19, 2016 158.00 158.00 154.50 155.60 41,677 -2.60(-1.64%)
Jul 18, 2016 156.20 159.10 155.00 158.20 49,797 +2.30(+1.48%)
Jul 15, 2016 158.30 158.50 153.50 155.90 47,449 -1.40(-0.89%)
Jul 14, 2016 155.10 159.30 153.80 157.30 64,697 +4.20(+2.74%)
Jul 13, 2016 154.60 155.10 151.10 153.10 83,905 -1.60(-1.03%)
Jul 12, 2016 151.00 155.40 150.00 154.70 62,565 +4.50(+3.00%)
Jul 11, 2016 151.00 152.00 147.90 150.20 53,199 +0.00(+0.00%)
Jul 08, 2016 149.70 150.90 148.20 150.20 75,641 +2.00(+1.35%)
Jul 07, 2016 147.10 150.50 146.60 148.20 73,133 +1.80(+1.23%)
Jul 06, 2016 146.80 148.30 142.70 146.40 52,270 +0.30(+0.21%)
Jul 05, 2016 147.10 148.70 146.00 146.10 78,700 -1.60(-1.08%)
Jul 01, 2016 146.50 147.70 147.70 147.70 84,740 +0.80(+0.54%)
Jun 30, 2016 146.30 146.97 143.20 146.90 89,402 +0.90(+0.62%)
Jun 29, 2016 149.40 151.40 145.80 146.00 152,256 -3.20(-2.14%)
Jun 28, 2016 165.70 170.00 147.00 149.20 366,561 -40.20(-21.22%)
Jun 27, 2016 191.20 194.40 183.60 189.40 78,215 -7.90(-4.00%)
Jun 24, 2016 197.70 201.00 196.50 197.30 399,983 -8.60(-4.18%)
Jun 23, 2016 209.40 210.70 204.70 205.90 42,722 -1.00(-0.48%)
Jun 22, 2016 209.80 210.90 205.45 206.90 39,770 -2.70(-1.29%)
Jun 21, 2016 205.90 209.70 204.70 209.60 52,503 +4.00(+1.95%)
Jun 20, 2016 208.40 209.20 205.00 205.60 47,709 -0.20(-0.10%)
Jun 17, 2016 206.70 207.56 203.70 205.80 34,640 -0.60(-0.29%)
Jun 16, 2016 204.20 207.30 201.65 206.40 34,594 +1.20(+0.58%)
Jun 15, 2016 208.20 208.20 205.10 205.20 29,492 -2.60(-1.25%)
Jun 14, 2016 206.60 210.40 205.60 207.80 32,551 +0.10(+0.05%)
Jun 13, 2016 216.30 218.20 207.60 207.70 36,074 -9.50(-4.37%)
Jun 10, 2016 218.10 219.80 213.80 217.20 28,411 -3.10(-1.41%)
Jun 09, 2016 220.10 222.30 218.10 220.30 23,171 -1.10(-0.50%)
Jun 08, 2016 223.10 223.78 221.40 221.40 26,115 -0.40(-0.18%)
Jun 07, 2016 221.30 223.60 219.80 221.80 27,444 +1.10(+0.50%)
Jun 06, 2016 220.00 221.70 217.60 220.70 36,013 +1.20(+0.55%)
Jun 03, 2016 221.00 222.00 218.50 219.50 44,516 -1.60(-0.72%)
Jun 02, 2016 218.90 222.30 218.25 221.10 62,925 +2.10(+0.96%)
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.