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 (%)
Apr 29, 2016 234.40 237.20 227.70 228.50 32,527 -8.10(-3.42%)
Apr 28, 2016 235.20 239.90 233.25 236.60 25,998 +0.10(+0.04%)
Apr 27, 2016 233.80 237.60 232.80 236.50 33,211 +2.40(+1.03%)
Apr 26, 2016 221.30 234.30 221.30 234.10 42,370 +12.80(+5.78%)
Apr 25, 2016 220.90 221.50 219.80 221.30 27,129 -0.70(-0.32%)
Apr 22, 2016 213.00 222.30 212.40 222.00 80,875 +9.50(+4.47%)
Apr 21, 2016 215.30 216.00 211.80 212.50 22,214 -3.00(-1.39%)
Apr 20, 2016 218.00 218.50 214.30 215.50 30,728 -3.10(-1.42%)
Apr 19, 2016 218.30 221.00 215.35 218.60 26,655 +2.00(+0.92%)
Apr 18, 2016 221.00 223.90 215.10 216.60 23,301 -5.10(-2.30%)
Apr 15, 2016 217.30 222.65 216.80 221.70 50,372 +3.80(+1.74%)
Apr 14, 2016 217.80 218.57 215.10 217.90 22,423 +1.00(+0.46%)
Apr 13, 2016 209.80 217.20 209.40 216.90 29,663 +6.30(+2.99%)
Apr 12, 2016 212.90 213.60 209.20 210.60 45,898 -3.20(-1.50%)
Apr 11, 2016 214.40 216.00 211.30 213.80 42,059 +0.10(+0.05%)
Apr 08, 2016 211.90 215.20 210.90 213.70 18,513 +3.10(+1.47%)
Apr 07, 2016 207.00 211.00 205.30 210.60 30,110 +2.40(+1.15%)
Apr 06, 2016 208.20 209.10 202.80 208.20 32,871 +0.70(+0.34%)
Apr 05, 2016 211.00 212.60 206.90 207.50 37,548 -5.00(-2.35%)
Apr 04, 2016 216.70 219.40 211.90 212.50 30,734 -3.50(-1.62%)
Apr 01, 2016 211.70 219.70 208.70 216.00 32,174 +2.00(+0.93%)
Mar 31, 2016 211.40 215.70 210.40 214.00 31,206 +1.50(+0.71%)
Mar 30, 2016 210.50 213.40 209.90 212.50 19,726 +2.70(+1.29%)
Mar 29, 2016 207.20 210.60 207.20 209.80 22,475 +1.70(+0.82%)
Mar 28, 2016 209.10 212.30 207.50 208.10 17,467 -0.70(-0.34%)
Mar 24, 2016 203.10 208.80 208.80 208.80 31,530 +4.30(+2.10%)
Mar 23, 2016 210.00 210.70 203.90 204.50 54,658 -6.30(-2.99%)
Mar 22, 2016 210.00 211.40 206.80 210.80 46,252 +0.30(+0.14%)
Mar 21, 2016 216.80 217.90 210.20 210.50 27,410 -5.70(-2.64%)
Mar 18, 2016 218.90 220.00 215.90 216.20 36,585 -3.90(-1.77%)
Mar 17, 2016 212.70 221.70 210.20 220.10 20,237 +8.20(+3.87%)
Mar 16, 2016 211.10 214.10 209.60 211.90 21,142 +1.20(+0.57%)
Mar 15, 2016 207.20 210.80 205.80 210.70 22,980 +1.40(+0.67%)
Mar 14, 2016 200.00 209.70 199.35 209.30 32,852 +9.20(+4.60%)
Mar 11, 2016 196.90 200.90 196.20 200.10 34,161 +3.60(+1.83%)
Mar 10, 2016 198.30 198.30 194.70 196.50 19,486 -1.60(-0.81%)
Mar 09, 2016 193.10 198.70 193.10 198.10 24,794 +5.90(+3.07%)
Mar 08, 2016 194.00 196.20 191.71 192.20 21,535 -4.10(-2.09%)
Mar 07, 2016 195.80 198.50 194.90 196.30 25,524 +0.90(+0.46%)
Mar 04, 2016 192.30 195.90 190.95 195.40 20,429 +3.00(+1.56%)
Mar 03, 2016 188.20 195.70 187.80 192.40 31,596 +2.60(+1.37%)
Mar 02, 2016 189.60 192.70 188.95 189.80 38,616 -0.20(-0.11%)
Mar 01, 2016 195.10 195.40 185.60 190.00 40,524 -5.30(-2.71%)
Feb 29, 2016 188.20 198.40 188.20 195.30 42,803 +7.70(+4.10%)
Feb 26, 2016 199.90 200.00 187.00 187.60 36,154 -19.00(-9.20%)
Feb 25, 2016 203.40 210.00 203.30 206.60 31,820 +2.90(+1.42%)
Feb 24, 2016 201.40 207.20 200.90 203.70 25,975 +0.10(+0.05%)
Feb 23, 2016 201.80 207.90 201.80 203.60 31,711 +0.60(+0.30%)
Feb 22, 2016 202.40 204.50 199.45 203.00 22,958 +2.40(+1.20%)
Feb 19, 2016 201.70 204.00 198.90 200.60 15,049 -1.30(-0.64%)
Feb 18, 2016 200.80 204.40 200.40 201.90 15,416 +1.60(+0.80%)
Feb 17, 2016 198.10 202.70 197.90 200.30 25,707 +3.30(+1.68%)
Feb 16, 2016 196.70 200.20 193.20 197.00 19,419 +3.30(+1.70%)
Feb 12, 2016 191.50 193.70 193.70 193.70 11,500 +3.70(+1.95%)
Feb 11, 2016 190.40 191.90 188.50 190.00 14,961 -2.70(-1.40%)
Feb 10, 2016 191.70 194.80 189.80 192.70 18,895 +2.00(+1.05%)
Feb 09, 2016 193.00 195.65 189.90 190.70 21,641 -2.00(-1.04%)
Feb 08, 2016 193.80 195.30 190.30 192.70 17,590 -3.00(-1.53%)
Feb 05, 2016 196.70 198.75 193.60 195.70 22,963 -0.70(-0.36%)
Feb 04, 2016 196.60 203.25 195.60 196.40 25,075 +0.10(+0.05%)
Feb 03, 2016 192.80 197.10 188.90 196.30 17,487 +5.30(+2.77%)
Feb 02, 2016 194.60 197.35 190.60 191.00 26,073 -5.80(-2.95%)
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.