Chronicle Journal: Finance

Babcock & Wilcox Enterprises (NY: BW )

6.300 USD +0.010 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.270 7.420 7.200 7.300 324,435 +0.05(+0.69%)
Aug 30, 2021 7.620 7.700 7.180 7.250 593,975 -0.35(-4.61%)
Aug 27, 2021 7.680 7.790 7.561 7.600 487,197 -0.02(-0.26%)
Aug 26, 2021 7.820 7.870 7.530 7.620 565,029 -0.23(-2.93%)
Aug 25, 2021 7.910 8.080 7.800 7.850 717,559 -0.07(-0.88%)
Aug 24, 2021 7.310 8.010 7.310 7.920 1,290,591 +0.65(+8.94%)
Aug 23, 2021 7.040 7.350 6.980 7.270 539,158 +0.37(+5.36%)
Aug 20, 2021 6.660 6.980 6.660 6.900 910,510 +0.20(+2.99%)
Aug 19, 2021 6.670 6.910 6.520 6.700 731,652 -0.10(-1.47%)
Aug 18, 2021 7.110 7.155 6.800 6.800 632,209 -0.34(-4.76%)
Aug 17, 2021 7.460 7.460 6.950 7.140 633,306 -0.41(-5.43%)
Aug 16, 2021 7.750 7.876 7.490 7.550 551,456 -0.23(-2.96%)
Aug 13, 2021 7.560 8.260 7.560 7.780 854,744 +0.18(+2.37%)
Aug 12, 2021 7.660 7.683 7.400 7.600 389,979 -0.09(-1.17%)
Aug 11, 2021 7.520 7.770 7.400 7.690 545,630 +0.15(+1.99%)
Aug 10, 2021 7.250 7.545 7.220 7.540 398,046 +0.29(+4.00%)
Aug 09, 2021 7.070 7.335 7.000 7.250 406,067 +0.13(+1.83%)
Aug 06, 2021 7.120 7.200 7.000 7.120 321,580 +0.07(+0.99%)
Aug 05, 2021 6.690 7.190 6.680 7.050 470,669 +0.38(+5.70%)
Aug 04, 2021 6.720 6.830 6.570 6.670 508,041 -0.18(-2.63%)
Aug 03, 2021 7.020 7.030 6.610 6.850 449,341 -0.17(-2.42%)
Aug 02, 2021 7.380 7.460 6.960 7.020 772,304 -0.14(-1.96%)
Jul 30, 2021 7.270 7.290 7.080 7.160 412,146 -0.16(-2.19%)
Jul 29, 2021 7.220 7.370 7.110 7.320 482,034 +0.15(+2.09%)
Jul 28, 2021 6.850 7.289 6.840 7.170 504,090 +0.41(+6.07%)
Jul 27, 2021 6.850 6.950 6.550 6.760 416,135 -0.19(-2.73%)
Jul 26, 2021 6.880 7.130 6.810 6.950 335,448 +0.14(+2.06%)
Jul 23, 2021 6.900 6.950 6.650 6.810 409,600 -0.07(-1.02%)
Jul 22, 2021 7.220 7.230 6.760 6.880 525,602 -0.35(-4.84%)
Jul 21, 2021 7.190 7.440 7.170 7.230 582,374 +0.12(+1.69%)
Jul 20, 2021 6.760 7.150 6.705 7.110 489,949 +0.37(+5.49%)
Jul 19, 2021 6.440 6.770 6.420 6.740 763,782 +0.00(+0.00%)
Jul 16, 2021 7.110 7.290 6.690 6.740 763,154 -0.27(-3.85%)
Jul 15, 2021 6.770 7.140 6.720 7.010 654,424 +0.18(+2.64%)
Jul 14, 2021 7.140 7.140 6.720 6.830 928,279 -0.26(-3.67%)
Jul 13, 2021 7.510 7.580 7.010 7.090 1,049,232 -0.55(-7.20%)
Jul 12, 2021 7.400 7.865 7.380 7.640 965,453 +0.32(+4.37%)
Jul 09, 2021 7.270 7.435 7.180 7.320 357,132 +0.22(+3.10%)
Jul 08, 2021 7.050 7.330 7.020 7.100 561,758 -0.22(-3.01%)
Jul 07, 2021 7.330 7.390 7.072 7.320 612,777 -0.03(-0.41%)
Jul 06, 2021 7.410 7.485 7.260 7.350 625,886 -0.07(-0.94%)
Jul 02, 2021 7.660 7.695 7.345 7.420 580,982 -0.18(-2.37%)
Jul 01, 2021 7.930 7.945 7.460 7.600 1,104,757 -0.28(-3.55%)
Jun 30, 2021 7.530 7.940 7.320 7.880 1,184,429 +0.32(+4.23%)
Jun 29, 2021 7.910 7.990 7.540 7.560 732,072 -0.28(-3.57%)
Jun 28, 2021 7.860 7.982 7.640 7.840 990,922 -0.10(-1.26%)
Jun 25, 2021 8.140 8.240 7.880 7.940 6,905,811 -0.18(-2.22%)
Jun 24, 2021 7.700 8.195 7.700 8.120 700,426 +0.46(+6.01%)
Jun 23, 2021 7.730 7.810 7.560 7.660 584,474 +0.08(+1.06%)
Jun 22, 2021 7.670 7.780 7.480 7.580 757,210 -0.20(-2.57%)
Jun 21, 2021 7.570 7.820 7.510 7.780 754,596 +0.28(+3.73%)
Jun 18, 2021 7.780 7.820 7.390 7.500 988,017 -0.32(-4.09%)
Jun 17, 2021 8.150 8.250 7.760 7.820 831,302 -0.36(-4.40%)
Jun 16, 2021 8.070 8.250 7.960 8.180 698,200 +0.01(+0.12%)
Jun 15, 2021 8.150 8.270 7.980 8.170 539,783 -0.01(-0.12%)
Jun 14, 2021 8.540 8.680 8.130 8.180 578,371 -0.32(-3.76%)
Jun 11, 2021 8.280 8.520 8.270 8.500 516,646 +0.24(+2.91%)
Jun 10, 2021 8.650 8.873 8.250 8.260 645,704 -0.41(-4.73%)
Jun 09, 2021 9.340 9.350 8.670 8.670 561,824 -0.53(-5.76%)
Jun 08, 2021 9.090 9.290 8.800 9.200 635,024 +0.13(+1.43%)
Jun 07, 2021 9.040 9.420 9.010 9.070 1,034,048 +0.18(+2.02%)
Jun 04, 2021 8.780 8.960 8.479 8.890 1,078,356 +0.15(+1.72%)
Jun 03, 2021 9.210 9.320 8.720 8.740 607,464 -0.49(-5.31%)
Jun 02, 2021 8.960 9.230 8.790 9.230 1,183,431 +0.34(+3.82%)
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.