Chronicle Journal: Finance

Babcock & Wilcox Enterprises (NY: BW )

8.800 USD +0.160 (+1.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.290 6.430 6.095 6.410 1,415,974 +0.13(+2.07%)
Sep 29, 2021 6.410 6.445 6.090 6.280 975,023 -0.08(-1.26%)
Sep 28, 2021 6.490 6.870 6.280 6.360 802,393 -0.12(-1.85%)
Sep 27, 2021 6.120 6.550 6.110 6.480 915,412 +0.45(+7.46%)
Sep 24, 2021 6.200 6.350 6.015 6.030 958,470 -0.28(-4.44%)
Sep 23, 2021 6.250 6.380 6.070 6.310 907,041 +0.09(+1.45%)
Sep 22, 2021 6.130 6.355 6.130 6.220 525,683 +0.18(+2.98%)
Sep 21, 2021 6.160 6.175 5.940 6.040 678,778 -0.05(-0.82%)
Sep 20, 2021 6.240 6.370 5.975 6.090 966,808 -0.39(-6.02%)
Sep 17, 2021 6.150 6.480 6.090 6.480 2,308,767 +0.33(+5.37%)
Sep 16, 2021 6.100 6.320 5.990 6.150 1,285,655 +0.14(+2.33%)
Sep 15, 2021 6.130 6.130 5.810 6.010 1,233,983 -0.12(-1.96%)
Sep 14, 2021 6.700 6.715 6.100 6.130 1,569,450 -0.49(-7.40%)
Sep 13, 2021 6.720 6.720 6.360 6.620 974,582 +0.07(+1.07%)
Sep 10, 2021 6.850 6.920 6.530 6.550 1,384,324 -0.29(-4.24%)
Sep 09, 2021 6.860 6.970 6.640 6.840 1,166,049 -0.03(-0.44%)
Sep 08, 2021 7.030 7.110 6.795 6.870 1,014,203 -0.23(-3.24%)
Sep 07, 2021 7.210 7.360 7.100 7.100 390,822 -0.10(-1.39%)
Sep 03, 2021 7.260 7.260 7.010 7.200 413,637 -0.09(-1.23%)
Sep 02, 2021 7.130 7.410 7.130 7.290 445,298 +0.17(+2.39%)
Sep 01, 2021 7.320 7.340 7.000 7.120 734,398 -0.18(-2.47%)
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%)
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.