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

Babcock & Wilcox Enterprises (NY: BW )

1.040 +0.040 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.020 1.060 0.9898 1.040 953,237 +0.04(+4.00%)
Apr 25, 2024 1.010 1.050 0.9627 1.000 1,169,198 -0.06(-5.66%)
Apr 24, 2024 0.9800 1.150 0.9800 1.060 1,983,160 +0.14(+15.57%)
Apr 23, 2024 0.9695 0.9799 0.9001 0.9172 508,906 -0.05(-5.59%)
Apr 22, 2024 0.9400 0.9770 0.8600 0.9715 1,476,986 +0.04(+4.70%)
Apr 19, 2024 0.9588 0.9800 0.9144 0.9279 1,103,090 -0.04(-4.18%)
Apr 18, 2024 1.010 1.010 0.9528 0.9684 1,451,304 -0.03(-3.16%)
Apr 17, 2024 0.9900 1.050 0.9823 1.000 797,560 +0.00(+0.47%)
Apr 16, 2024 1.020 1.050 0.9611 0.9953 1,622,980 -0.05(-5.21%)
Apr 15, 2024 1.090 1.120 0.9928 1.050 1,809,128 +0.00(+0.00%)
Apr 12, 2024 1.010 1.090 1.010 1.050 1,505,374 +0.02(+1.94%)
Apr 11, 2024 1.130 1.210 0.9996 1.030 2,630,226 -0.05(-4.63%)
Apr 10, 2024 1.070 1.110 1.050 1.080 1,204,005 -0.04(-3.57%)
Apr 09, 2024 1.110 1.130 1.070 1.120 791,003 +0.02(+1.82%)
Apr 08, 2024 1.150 1.160 1.100 1.100 943,240 -0.03(-2.65%)
Apr 05, 2024 1.150 1.195 1.100 1.130 771,368 -0.02(-1.74%)
Apr 04, 2024 1.200 1.230 1.150 1.150 676,264 -0.03(-2.54%)
Apr 03, 2024 1.160 1.250 1.150 1.180 801,103 +0.02(+1.72%)
Apr 02, 2024 1.170 1.235 1.100 1.160 1,070,839 -0.06(-4.92%)
Apr 01, 2024 1.140 1.225 1.115 1.220 1,481,915 +0.09(+7.96%)
Mar 28, 2024 1.230 1.145 1.115 1.130 966,342 -0.10(-8.13%)
Mar 27, 2024 1.180 1.280 1.160 1.230 1,096,603 +0.05(+4.24%)
Mar 26, 2024 1.300 1.350 1.160 1.180 1,495,080 -0.09(-7.09%)
Mar 25, 2024 1.310 1.550 1.270 1.270 3,387,442 -0.05(-3.79%)
Mar 22, 2024 1.100 1.360 1.081 1.320 3,797,673 +0.26(+24.53%)
Mar 21, 2024 1.140 1.220 1.050 1.060 3,376,701 -0.02(-1.85%)
Mar 20, 2024 0.9000 1.090 0.8200 1.080 5,002,330 +0.19(+21.35%)
Mar 19, 2024 0.8398 0.9200 0.8000 0.8900 7,889,032 +0.11(+13.81%)
Mar 18, 2024 1.010 1.030 0.7530 0.7820 10,889,020 -0.21(-21.01%)
Mar 15, 2024 1.150 1.230 0.9900 0.9900 5,061,703 -0.29(-22.66%)
Mar 14, 2024 1.260 1.350 1.225 1.280 1,349,304 +0.05(+4.07%)
Mar 13, 2024 1.220 1.265 1.190 1.230 1,277,876 -0.01(-0.81%)
Mar 12, 2024 1.290 1.290 1.180 1.240 1,154,739 -0.05(-3.88%)
Mar 11, 2024 1.420 1.465 1.280 1.290 1,004,998 -0.14(-9.79%)
Mar 08, 2024 1.490 1.580 1.430 1.430 823,571 -0.03(-2.05%)
Mar 07, 2024 1.450 1.560 1.420 1.460 1,316,693 +0.00(+0.00%)
Mar 06, 2024 1.290 1.640 1.280 1.460 1,803,669 +0.18(+14.06%)
Mar 05, 2024 1.300 1.365 1.270 1.280 841,564 -0.04(-3.03%)
Mar 04, 2024 1.340 1.430 1.320 1.320 1,124,135 +0.00(+0.00%)
Mar 01, 2024 1.260 1.350 1.230 1.320 814,258 +0.04(+3.13%)
Feb 29, 2024 1.250 1.390 1.250 1.280 646,862 +0.05(+4.07%)
Feb 28, 2024 1.330 1.360 1.230 1.230 868,775 -0.06(-4.65%)
Feb 27, 2024 1.100 1.320 1.100 1.290 1,831,861 +0.20(+18.35%)
Feb 26, 2024 1.080 1.120 1.050 1.090 744,418 +0.01(+0.93%)
Feb 23, 2024 1.120 1.140 1.060 1.080 1,133,733 -0.05(-4.42%)
Feb 22, 2024 1.150 1.190 1.110 1.130 730,959 -0.02(-1.74%)
Feb 21, 2024 1.150 1.189 1.110 1.150 1,070,623 +0.02(+1.77%)
Feb 20, 2024 1.230 1.240 1.110 1.130 1,397,958 -0.08(-6.61%)
Feb 16, 2024 1.360 1.380 1.200 1.210 1,023,667 -0.17(-12.32%)
Feb 15, 2024 1.310 1.415 1.300 1.380 929,812 +0.07(+5.34%)
Feb 14, 2024 1.200 1.310 1.150 1.310 1,157,557 +0.13(+11.02%)
Feb 13, 2024 1.300 1.320 1.180 1.180 921,739 -0.22(-15.71%)
Feb 12, 2024 1.340 1.480 1.320 1.400 1,766,747 +0.10(+7.69%)
Feb 09, 2024 1.200 1.325 1.180 1.300 1,660,189 +0.12(+10.17%)
Feb 08, 2024 1.120 1.190 1.105 1.180 899,405 +0.08(+7.27%)
Feb 07, 2024 1.170 1.190 1.060 1.100 1,247,338 -0.07(-5.98%)
Feb 06, 2024 1.150 1.190 1.105 1.170 832,209 +0.02(+1.74%)
Feb 05, 2024 1.270 1.270 1.140 1.150 889,775 -0.15(-11.54%)
Feb 02, 2024 1.310 1.330 1.260 1.300 690,406 -0.04(-2.99%)
Feb 01, 2024 1.370 1.370 1.220 1.340 1,149,091 +0.02(+1.52%)
Jan 31, 2024 1.350 1.440 1.320 1.320 1,142,959 -0.04(-2.94%)
Jan 30, 2024 1.400 1.440 1.360 1.360 566,374 -0.06(-4.23%)
Jan 29, 2024 1.400 1.440 1.310 1.420 863,744 +0.04(+2.90%)
Jan 26, 2024 1.340 1.480 1.330 1.380 1,427,206 +0.01(+0.73%)
Jan 25, 2024 1.290 1.379 1.250 1.370 1,410,728 +0.13(+10.48%)
Jan 24, 2024 1.380 1.430 1.230 1.240 1,045,413 -0.09(-6.77%)
Jan 23, 2024 1.300 1.350 1.280 1.330 876,080 +0.05(+3.91%)
Jan 22, 2024 1.170 1.320 1.170 1.280 1,463,402 +0.11(+9.40%)
Jan 19, 2024 1.150 1.180 1.055 1.170 1,345,320 +0.04(+3.54%)
Jan 18, 2024 1.180 1.180 1.020 1.130 1,146,243 +0.00(+0.00%)
Jan 17, 2024 1.090 1.200 1.075 1.130 1,001,663 +0.03(+2.73%)
Jan 16, 2024 1.220 1.220 1.070 1.100 1,319,996 -0.12(-9.84%)
Jan 12, 2024 1.220 1.295 1.220 1.220 825,101 +0.02(+1.67%)
Jan 11, 2024 1.230 1.260 1.190 1.200 670,308 -0.05(-4.00%)
Jan 10, 2024 1.250 1.300 1.220 1.250 513,905 -0.01(-0.79%)
Jan 09, 2024 1.280 1.300 1.210 1.260 812,708 -0.05(-3.82%)
Jan 08, 2024 1.280 1.340 1.220 1.310 528,735 +0.05(+3.97%)
Jan 05, 2024 1.280 1.310 1.230 1.260 981,231 -0.04(-3.08%)
Jan 04, 2024 1.340 1.355 1.290 1.300 725,706 -0.01(-0.76%)
Jan 03, 2024 1.410 1.442 1.300 1.310 1,473,733 -0.16(-10.88%)
Jan 02, 2024 1.470 1.620 1.410 1.470 1,221,398 +0.01(+0.68%)
Dec 29, 2023 1.540 1.550 1.430 1.460 852,480 -0.08(-5.19%)
Dec 28, 2023 1.510 1.550 1.460 1.540 832,986 +0.04(+2.67%)
Dec 27, 2023 1.510 1.535 1.440 1.500 700,033 -0.01(-0.66%)
Dec 26, 2023 1.450 1.580 1.430 1.510 1,514,083 +0.07(+4.86%)
Dec 22, 2023 1.520 1.540 1.430 1.440 2,142,856 -0.04(-2.70%)
Dec 21, 2023 1.510 1.565 1.430 1.480 913,024 +0.03(+2.07%)
Dec 20, 2023 1.570 1.620 1.420 1.450 935,069 -0.08(-5.23%)
Dec 19, 2023 1.650 1.675 1.530 1.530 1,118,561 -0.07(-4.38%)
Dec 18, 2023 1.760 1.760 1.585 1.600 844,133 -0.14(-8.05%)
Dec 15, 2023 1.860 1.895 1.730 1.740 1,156,018 -0.09(-4.92%)
Dec 14, 2023 1.750 1.920 1.750 1.830 1,268,969 +0.10(+5.78%)
Dec 13, 2023 1.600 1.740 1.530 1.730 1,069,773 +0.13(+8.12%)
Dec 12, 2023 1.660 1.660 1.530 1.600 762,166 -0.05(-3.03%)
Dec 11, 2023 1.680 1.730 1.620 1.650 925,032 -0.03(-1.79%)
Dec 08, 2023 1.600 1.700 1.585 1.680 601,038 +0.06(+3.70%)
Dec 07, 2023 1.600 1.685 1.561 1.620 700,238 +0.02(+1.25%)
Dec 06, 2023 1.550 1.620 1.510 1.600 746,140 +0.07(+4.58%)
Dec 05, 2023 1.680 1.680 1.520 1.530 611,114 -0.20(-11.56%)
Dec 04, 2023 1.660 1.870 1.660 1.730 1,247,710 +0.06(+3.59%)
Dec 01, 2023 1.400 1.700 1.400 1.670 1,164,532 +0.25(+17.61%)
Nov 30, 2023 1.530 1.580 1.420 1.420 2,131,492 -0.12(-7.79%)
Nov 29, 2023 1.640 1.680 1.520 1.540 912,036 -0.03(-1.91%)
Nov 28, 2023 1.640 1.640 1.520 1.570 948,665 -0.06(-3.68%)
Nov 27, 2023 1.640 1.655 1.550 1.630 762,099 -0.04(-2.40%)
Nov 24, 2023 1.620 1.690 1.610 1.670 429,051 +0.01(+0.60%)
Nov 22, 2023 1.680 1.720 1.600 1.660 883,439 +0.00(+0.00%)
Nov 21, 2023 1.710 1.720 1.620 1.660 1,202,024 -0.09(-5.14%)
Nov 20, 2023 1.830 1.960 1.710 1.750 2,302,003 -0.03(-1.69%)
Nov 17, 2023 1.590 1.830 1.575 1.780 2,050,928 +0.25(+16.34%)
Nov 16, 2023 1.750 1.830 1.365 1.530 2,528,429 -0.13(-7.83%)
Nov 15, 2023 1.440 1.830 1.410 1.660 5,198,201 +0.35(+26.72%)
Nov 14, 2023 1.080 1.310 1.060 1.310 4,673,114 +0.31(+31.01%)
Nov 13, 2023 1.160 1.200 0.9551 0.9999 5,745,827 -0.05(-4.77%)
Nov 10, 2023 1.790 1.790 1.020 1.050 9,052,393 -1.26(-54.55%)
Nov 09, 2023 2.410 2.470 2.240 2.310 768,634 -0.03(-1.28%)
Nov 08, 2023 2.300 2.345 2.160 2.340 1,003,310 +0.02(+0.86%)
Nov 07, 2023 2.340 2.380 2.260 2.320 1,161,804 -0.04(-1.69%)
Nov 06, 2023 2.570 2.610 2.310 2.360 644,735 -0.19(-7.45%)
Nov 03, 2023 2.670 2.710 2.530 2.550 654,146 +0.00(+0.00%)
Nov 02, 2023 2.550 2.640 2.540 2.550 594,822 +0.09(+3.66%)
Nov 01, 2023 2.610 2.635 2.420 2.460 676,920 -0.17(-6.46%)
Oct 31, 2023 2.480 2.680 2.470 2.630 986,363 +0.15(+6.05%)
Oct 30, 2023 2.370 2.480 2.370 2.480 585,235 +0.13(+5.53%)
Oct 27, 2023 2.480 2.480 2.305 2.350 548,920 -0.11(-4.47%)
Oct 26, 2023 2.420 2.510 2.410 2.460 436,135 +0.04(+1.65%)
Oct 25, 2023 2.420 2.550 2.390 2.420 486,500 -0.03(-1.22%)
Oct 24, 2023 2.480 2.580 2.400 2.450 776,990 +0.00(+0.00%)
Oct 23, 2023 2.650 2.700 2.440 2.450 852,039 -0.25(-9.26%)
Oct 20, 2023 2.780 2.850 2.660 2.700 706,699 -0.08(-2.88%)
Oct 19, 2023 2.900 2.940 2.775 2.780 752,335 -0.14(-4.79%)
Oct 18, 2023 3.000 3.040 2.860 2.920 569,505 -0.16(-5.19%)
Oct 17, 2023 2.800 3.120 2.800 3.080 697,569 +0.25(+8.83%)
Oct 16, 2023 2.800 2.880 2.777 2.830 683,460 +0.10(+3.66%)
Oct 13, 2023 3.050 3.050 2.720 2.730 683,050 -0.30(-9.90%)
Oct 12, 2023 3.330 3.330 2.950 3.030 915,781 -0.26(-7.90%)
Oct 11, 2023 3.400 3.420 3.200 3.290 782,766 -0.09(-2.66%)
Oct 10, 2023 3.050 3.380 3.050 3.380 988,397 +0.32(+10.46%)
Oct 09, 2023 3.320 3.380 3.030 3.060 922,240 -0.29(-8.66%)
Oct 06, 2023 3.340 3.440 3.315 3.350 767,563 +0.00(+0.00%)
Oct 05, 2023 3.460 3.535 3.280 3.350 952,023 -0.13(-3.74%)
Oct 04, 2023 3.450 3.625 3.450 3.480 688,710 +0.08(+2.35%)
Oct 03, 2023 3.610 3.680 3.290 3.400 1,202,486 -0.20(-5.56%)
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.