Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 97.60 97.60 93.10 93.70 28,355 -3.40(-3.50%)
Apr 27, 2017 98.50 98.50 96.30 97.10 31,303 -1.10(-1.12%)
Apr 26, 2017 96.80 98.50 96.40 98.20 41,722 +1.30(+1.34%)
Apr 25, 2017 95.30 97.10 94.30 96.90 53,690 +2.50(+2.65%)
Apr 24, 2017 93.00 95.00 92.40 94.40 39,964 +2.70(+2.94%)
Apr 21, 2017 91.60 92.30 90.80 91.70 31,008 -0.60(-0.65%)
Apr 20, 2017 90.30 93.30 89.70 92.30 41,640 +2.80(+3.13%)
Apr 19, 2017 88.90 92.20 88.60 89.50 45,533 +1.10(+1.24%)
Apr 18, 2017 86.90 89.90 85.80 88.40 44,796 +1.10(+1.26%)
Apr 17, 2017 88.20 89.10 86.01 87.30 39,249 -1.00(-1.13%)
Apr 13, 2017 91.00 92.20 88.10 88.30 38,219 -2.80(-3.07%)
Apr 12, 2017 93.60 93.60 89.10 91.10 40,783 -3.10(-3.29%)
Apr 11, 2017 93.20 95.10 92.20 94.20 41,237 +0.40(+0.43%)
Apr 10, 2017 91.10 95.10 90.90 93.80 49,755 +2.60(+2.85%)
Apr 07, 2017 90.70 91.70 90.40 91.20 53,271 +0.20(+0.22%)
Apr 06, 2017 90.10 92.20 89.30 91.00 78,994 +1.00(+1.11%)
Apr 05, 2017 91.00 93.10 89.30 90.00 71,153 +0.00(+0.00%)
Apr 04, 2017 90.70 91.00 89.00 90.00 40,182 -1.10(-1.21%)
Apr 03, 2017 93.80 94.40 90.00 91.10 38,932 -2.30(-2.46%)
Mar 31, 2017 93.80 94.20 93.10 93.40 50,832 -0.40(-0.43%)
Mar 30, 2017 93.10 94.90 92.15 93.80 46,697 +0.80(+0.86%)
Mar 29, 2017 92.90 94.50 92.10 93.00 152,902 +0.50(+0.54%)
Mar 28, 2017 88.30 94.00 88.30 92.50 66,115 +3.60(+4.05%)
Mar 27, 2017 87.30 89.10 86.21 88.90 35,260 +0.60(+0.68%)
Mar 24, 2017 89.50 90.20 87.90 88.30 22,421 -0.60(-0.67%)
Mar 23, 2017 87.90 89.60 85.50 88.90 58,455 +1.40(+1.60%)
Mar 22, 2017 88.40 89.30 85.40 87.50 64,859 -2.10(-2.34%)
Mar 21, 2017 92.10 92.10 88.70 89.60 54,755 -2.30(-2.50%)
Mar 20, 2017 92.20 92.80 91.00 91.90 31,378 -0.30(-0.33%)
Mar 17, 2017 92.00 92.90 91.20 92.20 72,025 +0.50(+0.55%)
Mar 16, 2017 95.00 95.30 91.50 91.70 47,338 -3.20(-3.37%)
Mar 15, 2017 92.90 95.40 92.30 94.90 44,674 +2.60(+2.82%)
Mar 14, 2017 92.80 92.80 90.20 92.30 57,051 -0.60(-0.65%)
Mar 13, 2017 96.40 92.70 92.90 68,410 -1.10(-1.17%)
Mar 10, 2017 96.20 98.80 92.80 94.00 114,452 -1.00(-1.05%)
Mar 09, 2017 100.10 100.20 94.90 95.00 118,660 -5.10(-5.09%)
Mar 08, 2017 100.40 103.10 99.60 100.10 98,703 +0.10(+0.10%)
Mar 07, 2017 101.40 101.80 99.50 100.00 125,661 -1.50(-1.48%)
Mar 06, 2017 101.40 105.80 101.30 101.50 129,031 -3.40(-3.24%)
Mar 03, 2017 105.80 107.50 101.59 104.90 216,339 -0.90(-0.85%)
Mar 02, 2017 104.10 113.04 104.00 105.80 267,054 +2.50(+2.42%)
Mar 01, 2017 110.90 115.00 94.30 103.30 799,674 -61.70(-37.39%)
Feb 28, 2017 172.90 172.90 164.90 165.00 56,233 -8.10(-4.68%)
Feb 27, 2017 166.60 173.10 165.00 173.10 53,928 +6.50(+3.90%)
Feb 24, 2017 167.40 168.70 165.30 166.60 27,154 -2.80(-1.65%)
Feb 23, 2017 168.50 170.30 167.80 169.40 30,196 +1.10(+0.65%)
Feb 22, 2017 169.30 171.50 167.80 168.30 16,937 -1.70(-1.00%)
Feb 21, 2017 170.20 171.30 168.00 170.00 16,886 -0.20(-0.12%)
Feb 17, 2017 170.20 170.20 170.20 0 +0.20(+0.12%)
Feb 16, 2017 168.80 170.10 166.70 170.00 18,769 +0.90(+0.53%)
Feb 15, 2017 167.50 170.20 166.60 169.10 17,256 +0.90(+0.54%)
Feb 14, 2017 166.30 168.80 163.70 168.20 19,887 +2.40(+1.45%)
Feb 13, 2017 165.60 166.20 164.30 165.80 17,651 +1.60(+0.97%)
Feb 10, 2017 164.70 165.00 162.90 164.20 24,012 +0.60(+0.37%)
Feb 09, 2017 163.70 166.30 163.50 163.60 31,567 +0.10(+0.06%)
Feb 08, 2017 165.50 166.80 163.40 163.50 23,938 -2.10(-1.27%)
Feb 07, 2017 167.60 168.50 164.40 165.60 20,749 -1.40(-0.84%)
Feb 06, 2017 166.60 167.70 165.20 167.00 30,682 -0.70(-0.42%)
Feb 03, 2017 166.20 168.60 164.60 167.70 29,784 +3.20(+1.95%)
Feb 02, 2017 164.80 166.00 163.00 164.50 32,548 -1.50(-0.90%)
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.