Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.130 -0.100 (-8.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.20 23.50 21.90 22.80 272,909 -0.40(-1.72%)
Apr 27, 2018 23.20 23.40 22.50 23.20 131,153 +0.00(+0.00%)
Apr 26, 2018 23.70 23.70 22.90 23.20 62,563 -0.30(-1.28%)
Apr 25, 2018 24.80 24.80 23.50 23.50 70,110 -1.10(-4.47%)
Apr 24, 2018 24.70 24.90 24.20 24.60 99,621 -0.10(-0.40%)
Apr 23, 2018 24.60 25.30 23.30 24.70 114,970 +0.00(+0.00%)
Apr 20, 2018 26.00 26.00 24.30 24.70 106,524 -1.20(-4.63%)
Apr 19, 2018 27.00 27.20 25.80 25.90 122,886 -1.10(-4.07%)
Apr 18, 2018 26.90 28.60 26.60 27.00 234,973 +0.30(+1.12%)
Apr 17, 2018 25.60 27.40 24.60 26.70 315,391 +1.10(+4.30%)
Apr 16, 2018 24.90 25.70 24.40 25.60 113,826 +1.00(+4.07%)
Apr 13, 2018 25.50 25.90 24.30 24.60 250,240 -0.60(-2.38%)
Apr 12, 2018 24.00 25.50 24.00 25.20 278,802 +1.30(+5.44%)
Apr 11, 2018 23.60 24.30 22.05 23.90 828,871 -13.70(-36.44%)
Apr 10, 2018 37.50 39.00 37.40 37.60 240,756 +0.30(+0.80%)
Apr 09, 2018 38.40 38.40 36.60 37.30 185,298 -0.80(-2.10%)
Apr 06, 2018 37.20 38.50 36.31 38.10 132,398 +0.50(+1.33%)
Apr 05, 2018 35.40 39.20 35.20 37.60 203,665 +2.20(+6.21%)
Apr 04, 2018 38.60 38.60 34.20 35.40 436,296 -3.30(-8.53%)
Apr 03, 2018 43.00 43.00 38.10 38.70 189,123 -4.20(-9.79%)
Apr 02, 2018 43.80 44.48 42.10 42.90 122,833 -0.80(-1.83%)
Mar 29, 2018 43.70 43.70 43.70 0 +0.10(+0.23%)
Mar 28, 2018 44.20 44.70 43.10 43.60 98,303 -0.50(-1.13%)
Mar 27, 2018 43.90 44.88 43.50 44.10 138,767 +0.40(+0.92%)
Mar 26, 2018 42.90 44.70 42.10 43.70 148,397 +1.20(+2.82%)
Mar 23, 2018 43.30 44.40 42.10 42.50 143,525 -0.70(-1.62%)
Mar 22, 2018 42.60 44.30 42.00 43.20 141,056 -0.10(-0.23%)
Mar 21, 2018 43.30 45.60 43.00 43.30 218,779 -0.30(-0.69%)
Mar 20, 2018 41.40 45.00 41.40 43.60 162,896 +2.40(+5.83%)
Mar 19, 2018 43.80 44.10 39.55 41.20 384,049 -3.30(-7.42%)
Mar 16, 2018 45.10 46.00 41.16 44.50 297,732 -0.30(-0.67%)
Mar 15, 2018 43.90 46.75 43.00 44.80 235,887 -0.30(-0.67%)
Mar 14, 2018 52.90 53.00 44.90 45.10 604,226 -17.50(-27.96%)
Mar 13, 2018 63.80 64.56 62.30 62.60 230,497 -1.00(-1.57%)
Mar 12, 2018 64.50 64.80 63.30 63.60 146,383 -0.60(-0.93%)
Mar 09, 2018 61.90 64.40 60.30 64.20 182,820 +2.60(+4.22%)
Mar 08, 2018 60.00 62.40 60.00 61.60 262,932 +2.10(+3.53%)
Mar 07, 2018 60.40 55.40 59.50 118,657 +1.90(+3.30%)
Mar 06, 2018 57.20 57.90 53.30 57.60 344,675 +0.20(+0.35%)
Mar 05, 2018 54.80 59.36 47.50 57.40 503,872 +2.10(+3.80%)
Mar 02, 2018 45.00 60.50 43.20 55.30 462,758 -5.60(-9.20%)
Mar 01, 2018 63.40 64.30 59.60 60.90 163,751 -2.70(-4.25%)
Feb 28, 2018 69.40 69.40 63.50 63.60 150,001 -4.00(-5.92%)
Feb 27, 2018 69.10 71.50 67.00 67.60 75,319 -1.40(-2.03%)
Feb 26, 2018 69.10 70.70 67.50 69.00 59,406 -0.20(-0.29%)
Feb 23, 2018 67.60 70.20 65.70 69.20 95,941 +1.70(+2.52%)
Feb 22, 2018 67.50 90,177 -1.50(-2.17%)
Feb 21, 2018 72.60 74.40 68.80 69.00 91,169 -4.00(-5.48%)
Feb 20, 2018 73.10 75.77 72.45 73.00 100,006 -0.10(-0.14%)
Feb 16, 2018 73.10 73.10 73.10 0 +3.00(+4.28%)
Feb 15, 2018 69.40 76.60 68.40 70.10 161,459 +1.30(+1.89%)
Feb 14, 2018 63.40 69.50 62.60 68.80 143,485 +4.80(+7.50%)
Feb 13, 2018 60.20 65.80 60.10 64.00 156,056 +4.10(+6.84%)
Feb 12, 2018 58.30 61.80 57.50 59.90 130,258 +1.90(+3.28%)
Feb 09, 2018 56.00 58.70 54.20 58.00 170,003 +2.40(+4.32%)
Feb 08, 2018 57.00 57.90 55.45 55.60 115,830 -1.20(-2.11%)
Feb 07, 2018 58.70 59.01 55.70 56.80 121,528 -2.10(-3.57%)
Feb 06, 2018 59.10 60.40 57.05 58.90 206,900 -1.10(-1.83%)
Feb 05, 2018 56.50 60.75 53.80 60.00 216,593 +2.50(+4.35%)
Feb 02, 2018 66.20 66.20 55.15 57.50 299,993 -8.60(-13.01%)
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.