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

Babcock & Wilcox Enterprises (NY: BW )

1.000 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 18, 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 28, 2023 5.870 6.230 5.870 6.220 421,185 +0.31(+5.25%)
Apr 27, 2023 5.980 6.010 5.850 5.910 247,778 -0.02(-0.34%)
Apr 26, 2023 6.010 6.050 5.905 5.930 309,518 -0.12(-1.98%)
Apr 25, 2023 6.210 6.210 6.020 6.050 440,613 -0.24(-3.82%)
Apr 24, 2023 6.140 6.350 6.140 6.290 285,626 +0.13(+2.11%)
Apr 21, 2023 6.120 6.175 6.050 6.160 229,109 +0.01(+0.16%)
Apr 20, 2023 6.140 6.210 5.950 6.150 583,168 -0.05(-0.81%)
Apr 19, 2023 6.160 6.250 6.070 6.200 565,806 +0.04(+0.65%)
Apr 18, 2023 6.230 6.260 6.105 6.160 473,883 -0.03(-0.48%)
Apr 17, 2023 6.010 6.210 6.010 6.190 517,996 +0.17(+2.82%)
Apr 14, 2023 6.050 6.170 5.945 6.020 413,587 -0.02(-0.33%)
Apr 13, 2023 5.870 6.160 5.870 6.040 693,539 +0.17(+2.90%)
Apr 12, 2023 5.860 5.900 5.760 5.870 337,673 +0.07(+1.21%)
Apr 11, 2023 5.920 5.950 5.800 5.800 236,484 -0.11(-1.86%)
Apr 10, 2023 5.510 5.985 5.510 5.910 513,174 +0.35(+6.29%)
Apr 06, 2023 5.580 5.590 5.470 5.560 202,650 -0.01(-0.18%)
Apr 05, 2023 5.680 5.730 5.445 5.570 373,666 -0.15(-2.62%)
Apr 04, 2023 6.010 6.010 5.640 5.720 269,026 -0.26(-4.35%)
Apr 03, 2023 6.070 6.140 5.890 5.980 321,771 -0.08(-1.32%)
Mar 31, 2023 6.000 6.080 5.950 6.060 320,203 +0.09(+1.51%)
Mar 30, 2023 6.000 6.070 5.930 5.970 280,615 +0.02(+0.34%)
Mar 29, 2023 5.770 5.985 5.740 5.950 390,719 +0.26(+4.57%)
Mar 28, 2023 5.630 5.830 5.610 5.690 277,841 +0.01(+0.18%)
Mar 27, 2023 5.690 5.710 5.585 5.680 495,778 +0.12(+2.16%)
Mar 24, 2023 5.540 5.620 5.330 5.560 475,471 +0.03(+0.54%)
Mar 23, 2023 5.620 5.725 5.405 5.530 510,073 -0.06(-1.07%)
Mar 22, 2023 5.730 5.945 5.570 5.590 587,522 -0.07(-1.24%)
Mar 21, 2023 5.340 5.725 5.340 5.660 573,007 +0.42(+8.02%)
Mar 20, 2023 5.550 5.580 5.180 5.240 609,109 -0.35(-6.26%)
Mar 17, 2023 5.380 5.595 5.280 5.590 1,165,411 +0.08(+1.45%)
Mar 16, 2023 5.270 5.510 5.200 5.510 480,158 +0.13(+2.42%)
Mar 15, 2023 5.540 5.540 5.020 5.380 595,924 -0.04(-0.74%)
Mar 14, 2023 5.450 5.570 5.310 5.420 407,941 +0.15(+2.85%)
Mar 13, 2023 5.430 5.430 5.235 5.270 439,170 -0.30(-5.39%)
Mar 10, 2023 5.930 5.930 5.500 5.570 509,549 -0.37(-6.23%)
Mar 09, 2023 5.730 5.950 5.730 5.940 506,337 +0.20(+3.48%)
Mar 08, 2023 5.780 5.830 5.645 5.740 353,376 -0.02(-0.35%)
Mar 07, 2023 6.130 6.140 5.655 5.760 543,869 -0.38(-6.19%)
Mar 06, 2023 6.610 6.615 6.090 6.140 414,903 -0.46(-6.97%)
Mar 03, 2023 6.530 6.630 6.500 6.600 389,939 +0.10(+1.54%)
Mar 02, 2023 6.490 6.560 6.400 6.500 290,827 -0.09(-1.37%)
Mar 01, 2023 6.490 6.607 6.475 6.590 323,316 +0.10(+1.54%)
Feb 28, 2023 6.450 6.550 6.440 6.490 394,818 +0.05(+0.78%)
Feb 27, 2023 6.440 6.560 6.370 6.440 245,453 +0.04(+0.63%)
Feb 24, 2023 6.460 6.480 6.320 6.400 241,172 -0.17(-2.59%)
Feb 23, 2023 6.460 6.650 6.440 6.570 504,361 +0.13(+2.02%)
Feb 22, 2023 6.280 6.538 6.265 6.440 476,430 +0.16(+2.55%)
Feb 21, 2023 6.630 6.640 6.280 6.280 329,961 -0.42(-6.27%)
Feb 17, 2023 6.710 6.740 6.570 6.700 266,805 +0.00(+0.00%)
Feb 16, 2023 6.430 6.820 6.370 6.700 412,522 +0.15(+2.29%)
Feb 15, 2023 6.460 6.570 6.420 6.550 204,976 +0.03(+0.46%)
Feb 14, 2023 6.480 6.570 6.345 6.520 289,452 -0.01(-0.15%)
Feb 13, 2023 6.420 6.590 6.370 6.530 204,729 +0.10(+1.56%)
Feb 10, 2023 6.450 6.540 6.380 6.430 257,519 -0.02(-0.31%)
Feb 09, 2023 6.780 6.830 6.370 6.450 615,036 -0.20(-3.01%)
Feb 08, 2023 6.520 6.740 6.500 6.650 702,504 +0.09(+1.37%)
Feb 07, 2023 6.420 6.560 6.350 6.560 317,807 +0.13(+2.02%)
Feb 06, 2023 6.360 6.440 6.215 6.430 214,256 +0.01(+0.16%)
Feb 03, 2023 6.440 6.565 6.385 6.420 244,682 -0.09(-1.38%)
Feb 02, 2023 6.440 6.680 6.440 6.510 392,454 +0.15(+2.36%)
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.