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

Babcock & Wilcox Enterprises (NY: BW )

0.9275 -0.0409 (-4.22%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
May 29, 2020 2.160 2.220 2.020 2.150 275,700 -0.04(-1.83%)
May 28, 2020 2.230 2.310 2.120 2.190 245,071 -0.05(-2.23%)
May 27, 2020 2.330 2.490 2.200 2.240 279,549 -0.08(-3.45%)
May 26, 2020 2.500 2.580 2.300 2.320 565,228 -0.15(-6.07%)
May 22, 2020 2.350 2.480 2.325 2.470 417,000 +0.16(+6.93%)
May 21, 2020 2.200 2.330 2.180 2.310 811,382 +0.31(+15.50%)
May 20, 2020 2.050 2.100 1.950 2.000 242,411 -0.03(-1.48%)
May 19, 2020 2.010 2.040 1.890 2.030 191,416 +0.01(+0.50%)
May 18, 2020 1.800 2.046 1.800 2.020 502,101 +0.22(+12.22%)
May 15, 2020 2.020 2.150 1.780 1.800 363,200 -0.04(-2.17%)
May 14, 2020 1.830 1.930 1.730 1.840 618,787 -0.19(-9.36%)
May 13, 2020 2.220 2.229 1.890 2.030 971,475 -0.13(-6.02%)
May 12, 2020 1.690 2.560 1.690 2.160 5,240,956 +0.62(+40.26%)
May 11, 2020 1.090 1.730 1.080 1.540 1,700,964 +0.47(+43.93%)
May 08, 2020 0.9300 1.070 0.9010 1.070 481,200 +0.16(+18.08%)
May 07, 2020 0.9301 0.9355 0.8910 0.9062 124,027 -0.01(-0.66%)
May 06, 2020 0.9600 0.9600 0.8912 0.9122 176,727 -0.02(-2.11%)
May 05, 2020 0.9700 0.9700 0.9200 0.9319 193,619 -0.01(-0.86%)
May 04, 2020 0.9500 0.9700 0.8900 0.9400 273,083 +0.01(+1.09%)
May 01, 2020 0.9000 0.9387 0.8900 0.9299 190,100 -0.00(-0.01%)
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%)
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.