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

Babcock & Wilcox Enterprises (NY: BW )

0.9279 -0.0405 (-4.18%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2020 1.020 1.030 0.9000 0.9300 514,930 -0.04(-4.13%)
Apr 29, 2020 0.9800 0.9800 0.9200 0.9701 383,934 +0.04(+4.74%)
Apr 28, 2020 0.9200 0.9500 0.9100 0.9262 176,796 +0.03(+2.79%)
Apr 27, 2020 0.9300 0.9500 0.8828 0.9011 122,147 +0.00(+0.29%)
Apr 24, 2020 0.9200 0.9390 0.8800 0.8985 134,400 +0.00(+0.39%)
Apr 23, 2020 0.9400 0.9500 0.8800 0.8950 190,854 -0.03(-2.72%)
Apr 22, 2020 0.9874 0.9874 0.9000 0.9200 199,016 -0.02(-2.64%)
Apr 21, 2020 1.000 1.000 0.9393 0.9449 151,435 -0.04(-3.84%)
Apr 20, 2020 0.9800 1.010 0.9600 0.9826 174,294 +0.03(+3.43%)
Apr 17, 2020 0.9900 0.9900 0.9275 0.9500 189,600 -0.00(-0.12%)
Apr 16, 2020 1.040 1.050 0.9300 0.9511 121,649 -0.04(-3.83%)
Apr 15, 2020 0.9900 0.9997 0.9250 0.9890 193,929 -0.03(-3.04%)
Apr 14, 2020 0.9900 1.030 0.9700 1.020 316,907 +0.01(+0.99%)
Apr 13, 2020 1.050 1.090 0.9808 1.010 203,124 -0.01(-0.98%)
Apr 09, 2020 1.110 1.110 0.9800 1.020 238,600 +0.01(+0.99%)
Apr 08, 2020 1.080 1.080 0.9800 1.010 170,317 -0.04(-3.81%)
Apr 07, 2020 1.040 1.110 1.000 1.050 178,772 +0.05(+5.00%)
Apr 06, 2020 1.000 1.070 0.9800 1.000 212,871 +0.04(+4.17%)
Apr 03, 2020 0.9800 1.010 0.9400 0.9600 112,200 -0.06(-5.88%)
Apr 02, 2020 1.050 1.050 0.9776 1.020 202,949 +0.02(+2.47%)
Apr 01, 2020 1.040 1.050 0.9231 0.9954 170,483 -0.02(-2.41%)
Mar 31, 2020 1.230 1.230 0.8500 1.020 669,577 -0.14(-12.07%)
Mar 30, 2020 1.310 1.310 1.150 1.160 311,071 -0.15(-11.45%)
Mar 27, 2020 1.250 1.350 1.180 1.310 278,000 +0.09(+7.38%)
Mar 26, 2020 1.210 1.320 1.140 1.220 398,329 +0.08(+7.02%)
Mar 25, 2020 1.250 1.480 0.9600 1.140 625,354 +0.04(+3.64%)
Mar 24, 2020 1.000 1.150 0.9951 1.100 268,903 +0.19(+21.11%)
Mar 23, 2020 0.9600 1.005 0.8720 0.9083 221,829 -0.07(-7.51%)
Mar 20, 2020 1.150 1.220 0.9000 0.9821 516,100 -0.14(-12.31%)
Mar 19, 2020 0.8600 1.170 0.8100 1.120 621,096 +0.31(+38.27%)
Mar 18, 2020 1.300 1.300 0.7700 0.8100 606,606 -0.52(-39.10%)
Mar 17, 2020 1.440 1.450 1.190 1.330 457,003 +0.15(+12.71%)
Mar 16, 2020 1.460 1.474 1.150 1.180 444,281 -0.47(-28.48%)
Mar 13, 2020 1.770 1.850 1.503 1.650 358,000 +0.17(+11.49%)
Mar 12, 2020 1.950 1.950 1.390 1.480 561,196 -0.44(-22.92%)
Mar 11, 2020 2.400 2.500 1.820 1.920 532,185 -0.48(-20.00%)
Mar 10, 2020 2.900 3.070 2.380 2.400 452,253 -0.35(-12.73%)
Mar 09, 2020 2.500 3.500 2.300 2.750 407,840 -0.79(-22.32%)
Mar 06, 2020 3.610 3.720 3.510 3.540 175,000 -0.22(-5.85%)
Mar 05, 2020 4.030 4.050 3.730 3.760 157,896 -0.34(-8.29%)
Mar 04, 2020 4.210 4.340 4.020 4.100 322,558 -0.07(-1.68%)
Mar 03, 2020 4.190 4.265 4.050 4.170 48,987 -0.04(-0.95%)
Mar 02, 2020 4.150 4.220 3.970 4.210 92,271 +0.06(+1.45%)
Feb 28, 2020 4.090 4.180 3.940 4.150 146,600 -0.09(-2.12%)
Feb 27, 2020 4.020 4.300 3.840 4.240 109,535 +0.11(+2.66%)
Feb 26, 2020 4.310 4.400 4.100 4.130 127,361 -0.16(-3.73%)
Feb 25, 2020 4.550 4.557 4.040 4.290 222,316 -0.19(-4.24%)
Feb 24, 2020 4.560 4.600 4.400 4.480 93,246 -0.17(-3.66%)
Feb 21, 2020 4.720 4.760 4.630 4.650 144,600 -0.07(-1.48%)
Feb 20, 2020 4.700 4.790 4.650 4.720 113,244 +0.03(+0.64%)
Feb 19, 2020 4.620 4.760 4.540 4.690 134,171 +0.12(+2.63%)
Feb 18, 2020 4.570 4.695 4.485 4.570 118,943 +0.03(+0.66%)
Feb 14, 2020 4.540 4.640 4.540 4.540 61,700 +0.05(+1.11%)
Feb 13, 2020 4.800 4.880 4.490 4.490 98,336 -0.31(-6.46%)
Feb 12, 2020 4.810 4.890 4.790 4.800 88,012 +0.01(+0.21%)
Feb 11, 2020 4.800 4.900 4.650 4.790 87,585 +0.04(+0.84%)
Feb 10, 2020 4.710 4.820 4.680 4.750 59,368 +0.03(+0.64%)
Feb 07, 2020 4.700 4.765 4.522 4.720 77,000 -0.03(-0.63%)
Feb 06, 2020 4.660 4.780 4.600 4.750 114,753 +0.12(+2.59%)
Feb 05, 2020 4.610 4.690 4.520 4.630 197,567 +0.04(+0.87%)
Feb 04, 2020 4.600 4.669 4.510 4.590 74,303 +0.10(+2.23%)
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.