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

Babcock & Wilcox Enterprises (NY: BW )

0.9516 -0.0168 (-1.73%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 19, 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 (%)
Jan 31, 2020 4.290 4.340 4.120 4.210 138,400 -0.10(-2.32%)
Jan 30, 2020 4.540 4.590 4.260 4.310 169,473 -0.24(-5.27%)
Jan 29, 2020 4.600 4.670 4.505 4.550 76,093 -0.02(-0.44%)
Jan 28, 2020 4.500 4.720 4.491 4.570 62,324 +0.07(+1.56%)
Jan 27, 2020 4.440 4.640 4.400 4.500 168,776 -0.01(-0.22%)
Jan 24, 2020 4.460 4.580 4.370 4.510 162,300 +0.01(+0.22%)
Jan 23, 2020 4.610 4.679 4.430 4.500 74,186 -0.13(-2.81%)
Jan 22, 2020 4.750 4.900 4.570 4.630 98,036 -0.15(-3.14%)
Jan 21, 2020 4.960 5.010 4.660 4.780 115,101 -0.20(-4.02%)
Jan 17, 2020 4.870 5.160 4.810 4.980 155,400 +0.18(+3.75%)
Jan 16, 2020 4.540 4.870 4.480 4.800 227,363 +0.26(+5.73%)
Jan 15, 2020 4.550 4.700 4.466 4.540 95,516 -0.05(-1.09%)
Jan 14, 2020 4.610 4.730 4.480 4.590 126,178 +0.00(+0.00%)
Jan 13, 2020 4.660 4.660 4.421 4.590 113,315 -0.12(-2.55%)
Jan 10, 2020 4.660 4.850 4.600 4.710 167,500 +0.08(+1.73%)
Jan 09, 2020 4.600 4.850 4.550 4.630 149,133 +0.04(+0.87%)
Jan 08, 2020 4.490 4.790 4.180 4.590 546,289 +0.14(+3.15%)
Jan 07, 2020 4.010 4.517 3.910 4.450 296,491 +0.47(+11.81%)
Jan 06, 2020 3.860 4.025 3.816 3.980 84,268 +0.12(+3.11%)
Jan 03, 2020 3.720 3.900 3.660 3.860 92,200 +0.11(+2.93%)
Jan 02, 2020 3.670 3.770 3.430 3.750 90,261 +0.11(+3.02%)
Dec 31, 2019 3.380 3.700 3.380 3.640 80,500 +0.19(+5.51%)
Dec 30, 2019 3.590 3.590 3.410 3.450 106,583 -0.14(-3.90%)
Dec 27, 2019 3.550 3.750 3.490 3.590 242,100 +0.20(+5.90%)
Dec 26, 2019 3.300 3.500 3.280 3.390 139,164 +0.09(+2.73%)
Dec 24, 2019 3.220 3.340 3.200 3.300 50,100 +0.08(+2.48%)
Dec 23, 2019 3.170 3.260 3.071 3.220 119,333 +0.03(+0.94%)
Dec 20, 2019 3.090 3.190 3.060 3.190 59,600 +0.09(+2.90%)
Dec 19, 2019 2.950 3.180 2.940 3.100 193,006 +0.13(+4.38%)
Dec 18, 2019 3.000 3.000 2.920 2.970 104,370 -0.03(-1.00%)
Dec 17, 2019 3.010 3.080 2.950 3.000 156,667 +0.02(+0.67%)
Dec 16, 2019 2.960 3.040 2.840 2.980 146,716 -0.01(-0.33%)
Dec 13, 2019 3.110 3.110 2.840 2.990 91,500 -0.12(-3.86%)
Dec 12, 2019 3.050 3.140 3.010 3.110 148,168 +0.06(+1.97%)
Dec 11, 2019 2.830 3.060 2.810 3.050 132,622 +0.22(+7.77%)
Dec 10, 2019 2.940 2.940 2.740 2.830 136,370 -0.10(-3.41%)
Dec 09, 2019 3.150 3.150 2.850 2.930 133,928 -0.18(-5.79%)
Dec 06, 2019 3.060 3.190 3.000 3.110 158,400 +0.07(+2.30%)
Dec 05, 2019 3.150 3.180 3.010 3.040 118,027 -0.08(-2.56%)
Dec 04, 2019 3.200 3.230 3.100 3.120 158,281 -0.10(-3.11%)
Dec 03, 2019 3.320 3.320 3.210 3.220 105,636 -0.18(-5.29%)
Dec 02, 2019 3.440 3.540 3.310 3.400 49,364 -0.06(-1.73%)
Nov 29, 2019 3.440 3.460 3.270 3.460 74,200 -0.02(-0.57%)
Nov 27, 2019 3.370 3.552 3.190 3.480 161,100 +0.11(+3.26%)
Nov 26, 2019 3.450 3.540 3.340 3.370 172,249 -0.11(-3.16%)
Nov 25, 2019 3.610 3.750 3.470 3.480 111,986 -0.13(-3.60%)
Nov 22, 2019 3.700 3.730 3.500 3.610 71,300 -0.07(-1.90%)
Nov 21, 2019 3.860 3.960 3.630 3.680 138,290 -0.20(-5.15%)
Nov 20, 2019 4.080 4.130 3.830 3.880 117,820 -0.22(-5.37%)
Nov 19, 2019 4.020 4.150 3.940 4.100 253,119 +0.08(+1.99%)
Nov 18, 2019 4.240 4.300 4.000 4.020 93,099 -0.22(-5.19%)
Nov 15, 2019 4.100 4.280 4.040 4.240 111,300 +0.08(+1.92%)
Nov 14, 2019 4.300 4.340 4.080 4.160 139,080 -0.14(-3.26%)
Nov 13, 2019 4.460 4.490 4.240 4.300 65,330 -0.15(-3.37%)
Nov 12, 2019 4.450 4.540 4.350 4.450 80,179 +0.04(+0.91%)
Nov 11, 2019 4.430 4.460 4.340 4.410 48,958 -0.06(-1.34%)
Nov 08, 2019 4.500 4.590 4.355 4.470 68,700 -0.11(-2.40%)
Nov 07, 2019 4.640 4.640 4.200 4.580 222,198 -0.15(-3.17%)
Nov 06, 2019 4.800 4.850 4.700 4.730 185,855 -0.07(-1.46%)
Nov 05, 2019 4.850 4.880 4.756 4.800 121,004 +0.00(+0.00%)
Nov 04, 2019 4.720 4.850 4.640 4.800 74,368 +0.08(+1.69%)
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.