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

Babcock & Wilcox Enterprises (NY: BW )

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 16, 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 (%)
Sep 30, 2020 2.340 2.450 2.260 2.320 59,945 -0.02(-0.85%)
Sep 29, 2020 2.460 2.460 2.240 2.340 69,516 -0.10(-4.10%)
Sep 28, 2020 2.350 2.470 2.350 2.440 35,076 +0.08(+3.39%)
Sep 25, 2020 2.330 2.400 2.300 2.360 48,400 +0.04(+1.72%)
Sep 24, 2020 2.290 2.400 2.210 2.320 74,436 +0.01(+0.43%)
Sep 23, 2020 2.480 2.480 2.200 2.310 175,791 -0.06(-2.53%)
Sep 22, 2020 2.390 2.399 2.240 2.370 145,337 -0.06(-2.47%)
Sep 21, 2020 2.480 2.480 2.365 2.430 105,638 -0.13(-5.08%)
Sep 18, 2020 2.550 2.610 2.440 2.560 248,500 +0.05(+1.99%)
Sep 17, 2020 2.470 2.510 2.400 2.510 71,953 +0.01(+0.40%)
Sep 16, 2020 2.590 2.590 2.460 2.500 175,168 -0.08(-3.10%)
Sep 15, 2020 2.610 2.630 2.530 2.580 129,027 -0.04(-1.53%)
Sep 14, 2020 2.530 2.700 2.520 2.620 217,377 +0.10(+3.97%)
Sep 11, 2020 2.500 2.530 2.460 2.520 179,100 +0.02(+0.80%)
Sep 10, 2020 2.460 2.530 2.430 2.500 243,905 +0.00(+0.00%)
Sep 09, 2020 2.500 2.520 2.400 2.500 455,161 +0.12(+5.04%)
Sep 08, 2020 2.450 2.560 2.330 2.380 426,022 -0.01(-0.42%)
Sep 04, 2020 2.500 2.500 2.360 2.390 131,200 -0.07(-2.85%)
Sep 03, 2020 2.450 2.490 2.320 2.460 75,018 +0.06(+2.50%)
Sep 02, 2020 2.350 2.540 2.320 2.400 180,465 +0.04(+1.69%)
Sep 01, 2020 2.390 2.400 2.310 2.360 76,432 -0.05(-2.07%)
Aug 31, 2020 2.440 2.470 2.380 2.410 60,628 -0.07(-2.82%)
Aug 28, 2020 2.460 2.500 2.420 2.480 69,100 +0.00(+0.00%)
Aug 27, 2020 2.420 2.510 2.410 2.480 119,358 +0.03(+1.22%)
Aug 26, 2020 2.490 2.500 2.420 2.450 46,279 -0.05(-2.00%)
Aug 25, 2020 2.480 2.560 2.420 2.500 57,604 +0.01(+0.40%)
Aug 24, 2020 2.530 2.540 2.460 2.490 54,594 -0.03(-1.19%)
Aug 21, 2020 2.670 2.670 2.470 2.520 71,800 -0.15(-5.62%)
Aug 20, 2020 2.700 2.700 2.550 2.670 95,257 -0.03(-1.11%)
Aug 19, 2020 2.700 2.800 2.520 2.700 137,934 -0.02(-0.74%)
Aug 18, 2020 2.860 2.860 2.700 2.720 51,732 -0.15(-5.23%)
Aug 17, 2020 3.150 3.150 2.783 2.870 177,603 -0.18(-5.90%)
Aug 14, 2020 2.780 3.100 2.649 3.050 262,400 +0.29(+10.51%)
Aug 13, 2020 3.110 3.310 2.380 2.760 482,430 -0.23(-7.69%)
Aug 12, 2020 3.050 3.070 2.910 2.990 101,927 -0.02(-0.66%)
Aug 11, 2020 3.070 3.080 2.920 3.010 132,901 -0.01(-0.33%)
Aug 10, 2020 2.700 3.120 2.687 3.020 476,000 +0.33(+12.27%)
Aug 07, 2020 2.540 2.700 2.460 2.690 71,300 +0.15(+5.91%)
Aug 06, 2020 2.520 2.600 2.495 2.540 38,353 +0.01(+0.40%)
Aug 05, 2020 2.590 2.650 2.460 2.530 61,395 -0.06(-2.32%)
Aug 04, 2020 2.460 2.690 2.430 2.590 75,926 +0.13(+5.28%)
Aug 03, 2020 2.260 2.480 2.260 2.460 56,633 +0.16(+6.96%)
Jul 31, 2020 2.610 2.630 2.285 2.300 270,200 -0.32(-12.21%)
Jul 30, 2020 2.540 2.760 2.480 2.620 137,998 +0.03(+1.16%)
Jul 29, 2020 2.540 2.610 2.503 2.590 40,545 +0.04(+1.57%)
Jul 28, 2020 2.570 2.610 2.530 2.550 31,167 -0.06(-2.30%)
Jul 27, 2020 2.500 2.630 2.450 2.610 61,813 +0.15(+6.10%)
Jul 24, 2020 2.570 2.580 2.422 2.460 85,100 -0.07(-2.77%)
Jul 23, 2020 2.500 2.610 2.430 2.530 108,049 +0.09(+3.69%)
Jul 22, 2020 2.510 2.510 2.380 2.440 65,941 -0.04(-1.61%)
Jul 21, 2020 2.550 2.560 2.400 2.480 49,527 -0.03(-1.20%)
Jul 20, 2020 2.330 2.630 2.308 2.510 79,295 +0.13(+5.46%)
Jul 17, 2020 2.450 2.510 2.340 2.380 64,300 -0.04(-1.65%)
Jul 16, 2020 2.250 2.640 2.200 2.420 229,138 +0.16(+7.08%)
Jul 15, 2020 2.210 2.290 2.200 2.260 88,573 +0.06(+2.73%)
Jul 14, 2020 2.110 2.300 2.080 2.200 137,814 +0.09(+4.27%)
Jul 13, 2020 2.270 2.270 2.070 2.110 201,666 -0.15(-6.64%)
Jul 10, 2020 2.235 2.350 2.235 2.260 49,500 -0.01(-0.44%)
Jul 09, 2020 2.280 2.280 2.210 2.270 73,391 +0.01(+0.44%)
Jul 08, 2020 2.250 2.310 2.200 2.260 43,258 +0.00(+0.00%)
Jul 07, 2020 2.350 2.460 2.250 2.260 85,699 -0.19(-7.76%)
Jul 06, 2020 2.320 2.480 2.240 2.450 111,927 +0.22(+9.87%)
Jul 02, 2020 2.200 2.330 2.180 2.230 68,400 +0.04(+1.83%)
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.