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

Babcock & Wilcox Enterprises (NY: BW )

1.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2019 6.800 6.896 6.101 6.410 76,051 -0.39(-5.72%)
Feb 27, 2019 6.637 6.896 6.500 6.799 31,478 +0.20(+3.02%)
Feb 26, 2019 6.500 7.000 6.400 6.600 42,035 +0.10(+1.54%)
Feb 25, 2019 6.700 7.000 6.400 6.500 76,296 -0.19(-2.84%)
Feb 22, 2019 6.650 6.800 6.370 6.690 52,190 +0.01(+0.15%)
Feb 21, 2019 6.500 6.868 6.300 6.680 49,215 +0.28(+4.37%)
Feb 20, 2019 6.400 6.800 6.300 6.400 71,721 -0.01(-0.16%)
Feb 19, 2019 6.250 6.975 5.975 6.410 81,436 +0.16(+2.56%)
Feb 15, 2019 5.930 6.300 5.900 6.250 42,270 +0.30(+5.11%)
Feb 14, 2019 6.416 6.500 5.900 5.946 48,428 -0.47(-7.33%)
Feb 13, 2019 6.792 6.900 5.860 6.416 113,893 -0.08(-1.29%)
Feb 12, 2019 5.600 6.500 5.500 6.500 357,351 +0.90(+16.03%)
Feb 11, 2019 5.500 5.899 5.422 5.602 31,318 +0.13(+2.41%)
Feb 08, 2019 5.780 5.950 5.200 5.470 41,490 -0.33(-5.69%)
Feb 07, 2019 5.978 6.150 5.430 5.800 35,694 -0.18(-3.01%)
Feb 06, 2019 6.001 6.318 5.821 5.980 29,885 +0.01(+0.08%)
Feb 05, 2019 6.200 6.494 5.800 5.975 69,106 -0.23(-3.63%)
Feb 04, 2019 6.100 6.800 6.000 6.200 141,480 +0.50(+8.77%)
Feb 01, 2019 6.000 6.000 5.400 5.700 67,450 -0.17(-2.91%)
Jan 31, 2019 5.100 6.382 5.040 5.871 238,918 +0.94(+19.09%)
Jan 30, 2019 5.045 5.173 4.717 4.930 62,855 -0.07(-1.40%)
Jan 29, 2019 5.300 5.400 4.800 5.000 70,553 -0.30(-5.66%)
Jan 28, 2019 5.100 5.600 4.700 5.300 227,829 +0.87(+19.64%)
Jan 25, 2019 4.950 4.950 4.300 4.430 157,960 -0.27(-5.74%)
Jan 24, 2019 5.000 5.700 4.600 4.700 142,376 -0.05(-1.05%)
Jan 23, 2019 5.463 5.480 4.700 4.750 98,157 -0.43(-8.25%)
Jan 22, 2019 5.645 5.881 5.030 5.177 84,360 -0.57(-9.97%)
Jan 18, 2019 6.000 6.190 5.200 5.750 75,670 -0.25(-4.17%)
Jan 17, 2019 6.100 6.200 6.000 6.000 80,688 -0.10(-1.64%)
Jan 16, 2019 7.000 7.200 5.800 6.100 177,659 -1.00(-14.08%)
Jan 15, 2019 7.048 7.578 7.002 7.100 38,359 +0.10(+1.40%)
Jan 14, 2019 7.890 8.183 6.800 7.002 176,489 -0.80(-10.23%)
Jan 11, 2019 6.700 8.000 6.700 7.800 115,170 +1.12(+16.70%)
Jan 10, 2019 6.480 7.337 6.400 6.684 45,079 +0.20(+3.02%)
Jan 09, 2019 6.763 6.900 6.201 6.488 60,935 -0.22(-3.31%)
Jan 08, 2019 7.067 7.117 6.511 6.710 99,510 -0.09(-1.32%)
Jan 07, 2019 4.757 7.400 4.757 6.800 224,502 +2.00(+41.67%)
Jan 04, 2019 4.700 5.200 4.600 4.800 90,590 +0.20(+4.44%)
Jan 03, 2019 4.700 4.900 4.540 4.596 83,667 -0.01(-0.24%)
Jan 02, 2019 4.100 5.100 4.000 4.607 285,229 +0.71(+18.13%)
Dec 31, 2018 4.300 4.400 3.300 3.900 392,830 -0.30(-7.14%)
Dec 28, 2018 4.500 4.750 4.200 4.200 443,480 -0.35(-7.77%)
Dec 27, 2018 4.868 5.017 4.514 4.554 156,985 -0.31(-6.45%)
Dec 26, 2018 4.310 5.057 4.262 4.868 151,130 +0.47(+10.64%)
Dec 24, 2018 4.300 5.000 4.100 4.400 104,670 +0.40(+10.00%)
Dec 21, 2018 5.200 5.600 4.000 4.000 386,570 -1.10(-21.57%)
Dec 20, 2018 5.700 6.110 5.000 5.100 173,045 -0.35(-6.44%)
Dec 19, 2018 5.900 6.002 5.351 5.451 70,921 -0.51(-8.51%)
Dec 18, 2018 6.800 6.900 5.950 5.958 92,207 -0.74(-11.07%)
Dec 17, 2018 7.500 7.500 6.500 6.700 111,456 -0.60(-8.22%)
Dec 14, 2018 7.600 7.800 7.200 7.300 37,800 -0.30(-3.96%)
Dec 13, 2018 7.750 7.831 7.100 7.601 50,686 -0.13(-1.69%)
Dec 12, 2018 7.209 8.300 7.209 7.732 49,400 +0.53(+7.39%)
Dec 11, 2018 7.800 8.381 7.060 7.200 64,104 -0.49(-6.38%)
Dec 10, 2018 8.454 8.923 7.645 7.691 101,921 -0.71(-8.44%)
Dec 07, 2018 8.600 8.900 8.100 8.400 48,700 -0.20(-2.33%)
Dec 06, 2018 8.900 8.900 8.500 8.600 38,995 -0.38(-4.23%)
Dec 04, 2018 9.100 9.200 8.650 8.980 62,690 -0.08(-0.88%)
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.