Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.150 -0.080 (-6.50%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 65.80 66.80 63.90 65.00 104,896 -0.10(-0.15%)
Jan 30, 2018 60.70 65.40 60.41 65.10 134,290 +3.40(+5.51%)
Jan 29, 2018 60.20 63.80 59.80 61.70 111,440 +1.30(+2.15%)
Jan 26, 2018 59.20 60.40 58.60 60.40 44,630 +1.30(+2.20%)
Jan 25, 2018 59.60 60.70 58.50 59.10 49,922 -0.20(-0.34%)
Jan 24, 2018 59.70 60.10 58.10 59.30 60,685 +0.10(+0.17%)
Jan 23, 2018 59.50 60.00 57.90 59.20 63,979 -0.10(-0.17%)
Jan 22, 2018 58.50 60.40 58.10 59.30 138,114 +0.80(+1.37%)
Jan 19, 2018 57.10 59.20 56.90 58.50 51,707 +0.80(+1.39%)
Jan 18, 2018 57.70 58.80 56.60 57.70 96,657 +0.20(+0.35%)
Jan 17, 2018 59.00 59.60 56.30 57.50 194,401 -1.10(-1.88%)
Jan 16, 2018 59.40 64.50 57.20 58.60 351,048 +0.00(+0.00%)
Jan 12, 2018 58.60 58.60 58.60 0 +1.30(+2.27%)
Jan 11, 2018 56.90 57.41 55.70 57.30 85,661 +0.50(+0.88%)
Jan 10, 2018 57.90 56.80 67,925 -0.30(-0.53%)
Jan 09, 2018 59.70 60.30 56.50 57.10 153,896 -2.60(-4.36%)
Jan 08, 2018 60.50 61.30 56.35 59.70 125,791 -0.80(-1.32%)
Jan 05, 2018 60.20 62.40 58.70 60.50 99,727 +0.80(+1.34%)
Jan 04, 2018 58.00 60.70 57.60 59.70 110,611 +2.00(+3.47%)
Jan 03, 2018 58.00 58.70 57.30 57.70 69,526 -0.30(-0.52%)
Jan 02, 2018 57.00 58.40 57.00 58.00 70,068 +1.20(+2.11%)
Dec 29, 2017 56.80 56.80 56.80 0 -1.20(-2.07%)
Dec 28, 2017 58.00 58.30 56.10 58.00 72,785 +0.00(+0.00%)
Dec 27, 2017 57.50 59.30 56.60 58.00 93,466 -0.10(-0.17%)
Dec 26, 2017 57.60 58.60 56.00 58.10 62,730 +0.70(+1.22%)
Dec 22, 2017 57.10 58.90 55.50 57.40 74,023 +0.50(+0.88%)
Dec 21, 2017 58.50 60.50 56.00 56.90 164,492 -1.20(-2.07%)
Dec 20, 2017 59.90 59.90 56.10 58.10 100,047 -1.20(-2.02%)
Dec 19, 2017 59.00 61.40 58.70 59.30 148,266 +0.30(+0.51%)
Dec 18, 2017 54.50 59.80 54.50 59.00 142,999 +4.90(+9.06%)
Dec 15, 2017 51.80 54.10 51.20 54.10 275,426 +2.50(+4.84%)
Dec 14, 2017 49.90 52.10 47.80 51.60 157,398 +1.90(+3.82%)
Dec 13, 2017 49.20 53.60 48.90 49.70 329,592 +0.90(+1.84%)
Dec 12, 2017 47.40 50.00 47.30 48.80 86,214 +1.50(+3.17%)
Dec 11, 2017 46.80 48.10 46.50 47.30 53,213 +0.30(+0.64%)
Dec 08, 2017 46.50 48.00 46.20 47.00 63,642 +0.00(+0.00%)
Dec 07, 2017 44.10 46.70 43.80 67,157 +0.00(+0.00%)
Dec 06, 2017 46.00 46.80 43.40 44.10 125,476 -1.90(-4.13%)
Dec 05, 2017 46.90 47.20 46.00 46.00 90,780 -0.60(-1.29%)
Dec 04, 2017 46.80 48.00 46.31 46.60 88,638 +0.70(+1.53%)
Dec 01, 2017 47.20 47.30 44.40 45.90 148,501 -1.10(-2.34%)
Nov 30, 2017 47.80 48.82 46.20 47.00 140,502 -0.40(-0.84%)
Nov 29, 2017 46.50 47.70 45.30 47.40 118,979 +1.70(+3.72%)
Nov 28, 2017 48.50 48.80 44.55 45.70 206,711 -2.80(-5.77%)
Nov 27, 2017 47.00 49.30 46.90 48.50 117,796 +1.60(+3.41%)
Nov 24, 2017 49.20 50.60 46.50 46.90 109,300 -2.30(-4.67%)
Nov 22, 2017 45.70 49.70 45.70 49.20 192,233 +3.80(+8.37%)
Nov 21, 2017 45.70 46.40 44.80 45.40 178,423 -0.40(-0.87%)
Nov 20, 2017 45.00 46.40 44.50 45.80 105,927 +1.00(+2.23%)
Nov 17, 2017 43.20 45.20 42.50 44.80 112,610 +1.60(+3.70%)
Nov 16, 2017 42.20 44.50 41.90 43.20 105,398 +1.40(+3.35%)
Nov 15, 2017 42.10 44.40 41.50 41.80 120,486 -1.10(-2.56%)
Nov 14, 2017 43.20 43.60 40.00 42.90 213,358 -0.60(-1.38%)
Nov 13, 2017 45.80 46.70 43.40 43.50 196,226 -2.30(-5.02%)
Nov 10, 2017 43.10 46.80 41.00 45.80 312,905 +2.20(+5.05%)
Nov 09, 2017 37.00 44.20 36.70 43.60 356,476 +4.50(+11.51%)
Nov 08, 2017 40.00 40.50 37.50 39.10 207,313 -1.10(-2.74%)
Nov 07, 2017 42.30 42.50 39.80 40.20 159,183 -1.90(-4.51%)
Nov 06, 2017 41.00 42.40 40.30 42.10 102,075 +1.50(+3.69%)
Nov 03, 2017 40.90 41.90 40.10 40.60 77,377 -0.30(-0.73%)
Nov 02, 2017 42.10 42.30 40.70 40.90 110,469 -1.20(-2.85%)
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.