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

Babcock & Wilcox Enterprises (NY: BW )

0.9172 -0.0543 (-5.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2020 2.610 2.630 2.285 2.300 270,200 -0.32(-12.21%)
Jul 30, 2020 2.540 2.760 2.480 2.620 137,998 +0.03(+1.16%)
Jul 29, 2020 2.540 2.610 2.503 2.590 40,545 +0.04(+1.57%)
Jul 28, 2020 2.570 2.610 2.530 2.550 31,167 -0.06(-2.30%)
Jul 27, 2020 2.500 2.630 2.450 2.610 61,813 +0.15(+6.10%)
Jul 24, 2020 2.570 2.580 2.422 2.460 85,100 -0.07(-2.77%)
Jul 23, 2020 2.500 2.610 2.430 2.530 108,049 +0.09(+3.69%)
Jul 22, 2020 2.510 2.510 2.380 2.440 65,941 -0.04(-1.61%)
Jul 21, 2020 2.550 2.560 2.400 2.480 49,527 -0.03(-1.20%)
Jul 20, 2020 2.330 2.630 2.308 2.510 79,295 +0.13(+5.46%)
Jul 17, 2020 2.450 2.510 2.340 2.380 64,300 -0.04(-1.65%)
Jul 16, 2020 2.250 2.640 2.200 2.420 229,138 +0.16(+7.08%)
Jul 15, 2020 2.210 2.290 2.200 2.260 88,573 +0.06(+2.73%)
Jul 14, 2020 2.110 2.300 2.080 2.200 137,814 +0.09(+4.27%)
Jul 13, 2020 2.270 2.270 2.070 2.110 201,666 -0.15(-6.64%)
Jul 10, 2020 2.235 2.350 2.235 2.260 49,500 -0.01(-0.44%)
Jul 09, 2020 2.280 2.280 2.210 2.270 73,391 +0.01(+0.44%)
Jul 08, 2020 2.250 2.310 2.200 2.260 43,258 +0.00(+0.00%)
Jul 07, 2020 2.350 2.460 2.250 2.260 85,699 -0.19(-7.76%)
Jul 06, 2020 2.320 2.480 2.240 2.450 111,927 +0.22(+9.87%)
Jul 02, 2020 2.200 2.330 2.180 2.230 68,400 +0.04(+1.83%)
Jul 01, 2020 2.290 2.325 2.150 2.190 147,754 -0.09(-3.95%)
Jun 30, 2020 2.200 2.330 2.150 2.280 56,279 +0.07(+3.17%)
Jun 29, 2020 2.440 2.480 2.180 2.210 156,993 -0.20(-8.30%)
Jun 26, 2020 2.190 2.420 2.060 2.410 220,300 +0.23(+10.55%)
Jun 25, 2020 2.150 2.260 2.040 2.180 143,630 +0.03(+1.40%)
Jun 24, 2020 2.210 2.210 2.000 2.150 118,763 -0.04(-1.83%)
Jun 23, 2020 2.200 2.250 2.110 2.190 127,575 +0.01(+0.46%)
Jun 22, 2020 2.310 2.320 2.150 2.180 223,682 -0.15(-6.44%)
Jun 19, 2020 2.420 2.465 2.310 2.330 120,200 -0.03(-1.27%)
Jun 18, 2020 2.380 2.460 2.300 2.360 81,611 -0.02(-0.84%)
Jun 17, 2020 2.580 2.590 2.330 2.380 101,648 -0.21(-8.11%)
Jun 16, 2020 2.650 2.670 2.470 2.590 192,852 +0.08(+3.19%)
Jun 15, 2020 2.290 2.670 2.210 2.510 141,402 +0.04(+1.62%)
Jun 12, 2020 2.320 2.540 2.300 2.470 110,000 +0.15(+6.47%)
Jun 11, 2020 2.400 2.460 2.190 2.320 419,879 -0.24(-9.38%)
Jun 10, 2020 2.900 2.950 2.520 2.560 300,427 -0.19(-6.91%)
Jun 09, 2020 2.930 2.930 2.560 2.750 191,659 -0.17(-5.82%)
Jun 08, 2020 2.920 2.940 2.810 2.920 294,927 +0.17(+6.18%)
Jun 05, 2020 2.600 2.805 2.571 2.750 599,100 +0.20(+7.84%)
Jun 04, 2020 2.610 2.610 2.460 2.550 206,984 -0.04(-1.54%)
Jun 03, 2020 2.500 2.620 2.450 2.590 226,340 +0.11(+4.44%)
Jun 02, 2020 2.450 2.490 2.340 2.480 200,552 +0.11(+4.64%)
Jun 01, 2020 2.160 2.400 2.130 2.370 171,118 +0.22(+10.23%)
May 29, 2020 2.160 2.220 2.020 2.150 275,700 -0.04(-1.83%)
May 28, 2020 2.230 2.310 2.120 2.190 245,071 -0.05(-2.23%)
May 27, 2020 2.330 2.490 2.200 2.240 279,549 -0.08(-3.45%)
May 26, 2020 2.500 2.580 2.300 2.320 565,228 -0.15(-6.07%)
May 22, 2020 2.350 2.480 2.325 2.470 417,000 +0.16(+6.93%)
May 21, 2020 2.200 2.330 2.180 2.310 811,382 +0.31(+15.50%)
May 20, 2020 2.050 2.100 1.950 2.000 242,411 -0.03(-1.48%)
May 19, 2020 2.010 2.040 1.890 2.030 191,416 +0.01(+0.50%)
May 18, 2020 1.800 2.046 1.800 2.020 502,101 +0.22(+12.22%)
May 15, 2020 2.020 2.150 1.780 1.800 363,200 -0.04(-2.17%)
May 14, 2020 1.830 1.930 1.730 1.840 618,787 -0.19(-9.36%)
May 13, 2020 2.220 2.229 1.890 2.030 971,475 -0.13(-6.02%)
May 12, 2020 1.690 2.560 1.690 2.160 5,240,956 +0.62(+40.26%)
May 11, 2020 1.090 1.730 1.080 1.540 1,700,964 +0.47(+43.93%)
May 08, 2020 0.9300 1.070 0.9010 1.070 481,200 +0.16(+18.08%)
May 07, 2020 0.9301 0.9355 0.8910 0.9062 124,027 -0.01(-0.66%)
May 06, 2020 0.9600 0.9600 0.8912 0.9122 176,727 -0.02(-2.11%)
May 05, 2020 0.9700 0.9700 0.9200 0.9319 193,619 -0.01(-0.86%)
May 04, 2020 0.9500 0.9700 0.8900 0.9400 273,083 +0.01(+1.09%)
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.