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 (%)
Jun 30, 2016 146.30 146.97 143.20 146.90 89,402 +0.90(+0.62%)
Jun 29, 2016 149.40 151.40 145.80 146.00 152,256 -3.20(-2.14%)
Jun 28, 2016 165.70 170.00 147.00 149.20 366,561 -40.20(-21.22%)
Jun 27, 2016 191.20 194.40 183.60 189.40 78,215 -7.90(-4.00%)
Jun 24, 2016 197.70 201.00 196.50 197.30 399,983 -8.60(-4.18%)
Jun 23, 2016 209.40 210.70 204.70 205.90 42,722 -1.00(-0.48%)
Jun 22, 2016 209.80 210.90 205.45 206.90 39,770 -2.70(-1.29%)
Jun 21, 2016 205.90 209.70 204.70 209.60 52,503 +4.00(+1.95%)
Jun 20, 2016 208.40 209.20 205.00 205.60 47,709 -0.20(-0.10%)
Jun 17, 2016 206.70 207.56 203.70 205.80 34,640 -0.60(-0.29%)
Jun 16, 2016 204.20 207.30 201.65 206.40 34,594 +1.20(+0.58%)
Jun 15, 2016 208.20 208.20 205.10 205.20 29,492 -2.60(-1.25%)
Jun 14, 2016 206.60 210.40 205.60 207.80 32,551 +0.10(+0.05%)
Jun 13, 2016 216.30 218.20 207.60 207.70 36,074 -9.50(-4.37%)
Jun 10, 2016 218.10 219.80 213.80 217.20 28,411 -3.10(-1.41%)
Jun 09, 2016 220.10 222.30 218.10 220.30 23,171 -1.10(-0.50%)
Jun 08, 2016 223.10 223.78 221.40 221.40 26,115 -0.40(-0.18%)
Jun 07, 2016 221.30 223.60 219.80 221.80 27,444 +1.10(+0.50%)
Jun 06, 2016 220.00 221.70 217.60 220.70 36,013 +1.20(+0.55%)
Jun 03, 2016 221.00 222.00 218.50 219.50 44,516 -1.60(-0.72%)
Jun 02, 2016 218.90 222.30 218.25 221.10 62,925 +2.10(+0.96%)
Jun 01, 2016 217.40 219.70 212.10 219.00 50,222 +1.50(+0.69%)
May 31, 2016 214.80 218.10 211.30 217.50 38,718 +3.00(+1.40%)
May 27, 2016 217.90 214.50 214.50 214.50 30,710 -4.20(-1.92%)
May 26, 2016 219.70 220.00 217.30 218.70 21,679 -0.50(-0.23%)
May 25, 2016 217.30 220.00 216.50 219.20 44,124 +1.50(+0.69%)
May 24, 2016 217.50 219.90 215.30 217.70 44,589 +2.50(+1.16%)
May 23, 2016 215.40 218.90 213.70 215.20 59,040 +0.20(+0.09%)
May 20, 2016 213.30 218.50 212.65 215.00 51,572 +2.00(+0.94%)
May 19, 2016 216.40 218.00 210.40 213.00 32,916 -5.00(-2.29%)
May 18, 2016 217.80 220.15 216.90 218.00 47,478 +0.10(+0.05%)
May 17, 2016 216.40 219.90 214.70 217.90 47,025 +0.60(+0.28%)
May 16, 2016 211.00 217.50 211.00 217.30 47,064 +7.40(+3.53%)
May 13, 2016 214.50 215.60 209.40 209.90 44,477 -5.20(-2.42%)
May 12, 2016 218.40 220.60 213.70 215.10 42,941 -1.90(-0.88%)
May 11, 2016 225.00 230.00 216.20 217.00 99,784 -10.80(-4.74%)
May 10, 2016 226.00 228.61 224.30 227.80 43,095 +2.00(+0.89%)
May 09, 2016 226.30 227.45 222.50 225.80 20,843 -0.20(-0.09%)
May 06, 2016 224.60 226.60 222.30 226.00 23,529 +1.30(+0.58%)
May 05, 2016 227.90 227.90 224.10 224.70 27,143 -1.90(-0.84%)
May 04, 2016 224.80 227.40 224.30 226.60 26,825 +0.40(+0.18%)
May 03, 2016 226.90 228.90 225.00 226.20 30,488 -1.60(-0.70%)
May 02, 2016 228.80 229.40 226.20 227.80 21,009 -0.70(-0.31%)
Apr 29, 2016 234.40 237.20 227.70 228.50 32,527 -8.10(-3.42%)
Apr 28, 2016 235.20 239.90 233.25 236.60 25,998 +0.10(+0.04%)
Apr 27, 2016 233.80 237.60 232.80 236.50 33,211 +2.40(+1.03%)
Apr 26, 2016 221.30 234.30 221.30 234.10 42,370 +12.80(+5.78%)
Apr 25, 2016 220.90 221.50 219.80 221.30 27,129 -0.70(-0.32%)
Apr 22, 2016 213.00 222.30 212.40 222.00 80,875 +9.50(+4.47%)
Apr 21, 2016 215.30 216.00 211.80 212.50 22,214 -3.00(-1.39%)
Apr 20, 2016 218.00 218.50 214.30 215.50 30,728 -3.10(-1.42%)
Apr 19, 2016 218.30 221.00 215.35 218.60 26,655 +2.00(+0.92%)
Apr 18, 2016 221.00 223.90 215.10 216.60 23,301 -5.10(-2.30%)
Apr 15, 2016 217.30 222.65 216.80 221.70 50,372 +3.80(+1.74%)
Apr 14, 2016 217.80 218.57 215.10 217.90 22,423 +1.00(+0.46%)
Apr 13, 2016 209.80 217.20 209.40 216.90 29,663 +6.30(+2.99%)
Apr 12, 2016 212.90 213.60 209.20 210.60 45,898 -3.20(-1.50%)
Apr 11, 2016 214.40 216.00 211.30 213.80 42,059 +0.10(+0.05%)
Apr 08, 2016 211.90 215.20 210.90 213.70 18,513 +3.10(+1.47%)
Apr 07, 2016 207.00 211.00 205.30 210.60 30,110 +2.40(+1.15%)
Apr 06, 2016 208.20 209.10 202.80 208.20 32,871 +0.70(+0.34%)
Apr 05, 2016 211.00 212.60 206.90 207.50 37,548 -5.00(-2.35%)
Apr 04, 2016 216.70 219.40 211.90 212.50 30,734 -3.50(-1.62%)
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.