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

Babcock & Wilcox Enterprises (NY: BW )

0.9684 -0.0316 (-3.16%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2021 9.130 9.320 8.820 9.100 836,264 -0.20(-2.15%)
Nov 29, 2021 9.410 9.522 9.230 9.300 666,295 +0.10(+1.09%)
Nov 26, 2021 9.250 9.276 8.860 9.200 618,694 -0.54(-5.54%)
Nov 24, 2021 9.640 9.830 9.520 9.740 373,827 -0.02(-0.20%)
Nov 23, 2021 9.590 9.770 9.440 9.760 666,999 +0.10(+1.04%)
Nov 22, 2021 9.820 10.00 9.641 9.660 582,525 -0.09(-0.92%)
Nov 19, 2021 9.670 9.920 9.630 9.750 524,594 -0.11(-1.12%)
Nov 18, 2021 10.14 9.880 9.800 9.860 972,107 -0.22(-2.18%)
Nov 17, 2021 9.950 10.37 9.870 10.08 1,295,660 +0.26(+2.65%)
Nov 16, 2021 9.940 9.960 9.650 9.820 665,139 -0.18(-1.80%)
Nov 15, 2021 9.870 10.17 9.520 10.00 1,378,587 +0.17(+1.73%)
Nov 12, 2021 9.230 10.08 9.230 9.830 3,312,200 +0.63(+6.85%)
Nov 11, 2021 8.250 9.530 8.060 9.200 3,841,006 +1.80(+24.32%)
Nov 10, 2021 7.570 7.400 569,251 -0.18(-2.37%)
Nov 09, 2021 7.700 7.720 7.410 7.580 574,856 -0.08(-1.04%)
Nov 08, 2021 7.570 7.830 7.570 7.660 685,940 +0.16(+2.13%)
Nov 05, 2021 7.350 7.530 7.306 7.500 632,603 +0.25(+3.45%)
Nov 04, 2021 7.350 7.395 7.115 7.250 403,041 -0.03(-0.41%)
Nov 03, 2021 7.250 7.319 7.120 7.280 531,882 +0.07(+0.97%)
Nov 02, 2021 7.140 7.225 6.865 7.210 548,364 +0.08(+1.12%)
Nov 01, 2021 6.890 7.185 6.950 7.130 566,922 +0.30(+4.39%)
Oct 29, 2021 6.840 6.960 6.730 6.830 373,314 +0.06(+0.89%)
Oct 28, 2021 6.540 6.900 6.520 6.770 978,938 +0.35(+5.45%)
Oct 27, 2021 6.540 6.655 6.400 6.420 543,804 -0.16(-2.43%)
Oct 26, 2021 6.690 6.570 6.580 432,351 -0.10(-1.50%)
Oct 25, 2021 6.530 6.840 6.527 6.680 377,506 +0.18(+2.77%)
Oct 22, 2021 6.550 6.580 6.370 6.500 329,287 -0.04(-0.61%)
Oct 21, 2021 6.600 6.730 6.505 6.540 318,240 -0.08(-1.21%)
Oct 20, 2021 6.580 6.730 6.480 6.620 384,279 +0.12(+1.85%)
Oct 19, 2021 6.420 6.570 6.281 6.500 405,099 +0.08(+1.25%)
Oct 18, 2021 6.300 6.710 6.160 6.420 825,491 +0.12(+1.90%)
Oct 15, 2021 6.500 6.600 6.290 6.300 532,770 +0.01(+0.16%)
Oct 14, 2021 6.370 6.445 6.200 6.290 440,561 +0.02(+0.32%)
Oct 13, 2021 6.220 6.450 6.210 6.270 513,641 +0.10(+1.62%)
Oct 12, 2021 6.150 6.290 6.060 6.170 476,030 +0.06(+0.98%)
Oct 11, 2021 6.170 6.255 5.980 6.110 778,108 -0.08(-1.29%)
Oct 08, 2021 6.490 6.580 6.170 6.190 524,308 -0.13(-2.06%)
Oct 07, 2021 6.350 6.455 6.280 6.320 1,236,074 +0.07(+1.12%)
Oct 06, 2021 6.490 6.570 6.190 6.250 1,312,312 -0.40(-6.02%)
Oct 05, 2021 6.790 6.870 6.565 6.650 510,123 -0.10(-1.48%)
Oct 04, 2021 6.920 7.190 6.720 6.750 998,820 -0.09(-1.32%)
Oct 01, 2021 6.450 7.040 6.450 6.840 1,655,693 +0.43(+6.71%)
Sep 30, 2021 6.290 6.430 6.095 6.410 1,415,974 +0.13(+2.07%)
Sep 29, 2021 6.410 6.445 6.090 6.280 975,023 -0.08(-1.26%)
Sep 28, 2021 6.490 6.870 6.280 6.360 802,393 -0.12(-1.85%)
Sep 27, 2021 6.120 6.550 6.110 6.480 915,412 +0.45(+7.46%)
Sep 24, 2021 6.200 6.350 6.015 6.030 958,470 -0.28(-4.44%)
Sep 23, 2021 6.250 6.380 6.070 6.310 907,041 +0.09(+1.45%)
Sep 22, 2021 6.130 6.355 6.130 6.220 525,683 +0.18(+2.98%)
Sep 21, 2021 6.160 6.175 5.940 6.040 678,778 -0.05(-0.82%)
Sep 20, 2021 6.240 6.370 5.975 6.090 966,808 -0.39(-6.02%)
Sep 17, 2021 6.150 6.480 6.090 6.480 2,308,767 +0.33(+5.37%)
Sep 16, 2021 6.100 6.320 5.990 6.150 1,285,655 +0.14(+2.33%)
Sep 15, 2021 6.130 6.130 5.810 6.010 1,233,983 -0.12(-1.96%)
Sep 14, 2021 6.700 6.715 6.100 6.130 1,569,450 -0.49(-7.40%)
Sep 13, 2021 6.720 6.720 6.360 6.620 974,582 +0.07(+1.07%)
Sep 10, 2021 6.850 6.920 6.530 6.550 1,384,324 -0.29(-4.24%)
Sep 09, 2021 6.860 6.970 6.640 6.840 1,166,049 -0.03(-0.44%)
Sep 08, 2021 7.030 7.110 6.795 6.870 1,014,203 -0.23(-3.24%)
Sep 07, 2021 7.210 7.360 7.100 7.100 390,822 -0.10(-1.39%)
Sep 03, 2021 7.260 7.260 7.010 7.200 413,637 -0.09(-1.23%)
Sep 02, 2021 7.130 7.410 7.130 7.290 445,298 +0.17(+2.39%)
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.