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

Babcock & Wilcox Enterprises (NY: BW )

0.9279 -0.0421 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2022 6.550 6.760 6.370 6.380 396,780 -0.17(-2.60%)
Sep 29, 2022 6.570 6.630 6.250 6.550 318,430 -0.15(-2.24%)
Sep 28, 2022 6.510 6.790 6.445 6.700 331,780 +0.29(+4.52%)
Sep 27, 2022 6.390 6.620 6.300 6.410 531,968 +0.14(+2.23%)
Sep 26, 2022 6.720 6.890 6.210 6.270 761,875 -0.50(-7.39%)
Sep 23, 2022 7.160 7.170 6.535 6.770 539,611 -0.56(-7.64%)
Sep 22, 2022 7.870 7.870 7.180 7.330 548,337 -0.54(-6.86%)
Sep 21, 2022 8.150 8.410 7.800 7.870 1,150,091 -0.23(-2.84%)
Sep 20, 2022 8.020 8.170 7.790 8.100 573,570 -0.04(-0.49%)
Sep 19, 2022 7.910 8.170 7.910 8.140 348,311 +0.08(+0.99%)
Sep 16, 2022 7.900 8.115 7.720 8.060 1,367,975 +0.04(+0.50%)
Sep 15, 2022 8.130 8.370 7.875 8.020 468,603 -0.28(-3.37%)
Sep 14, 2022 8.380 8.570 8.260 8.300 555,476 -0.06(-0.72%)
Sep 13, 2022 8.110 8.460 8.010 8.360 511,155 -0.17(-1.99%)
Sep 12, 2022 8.590 8.625 8.405 8.530 319,206 +0.05(+0.59%)
Sep 09, 2022 8.300 8.600 8.280 8.480 263,784 +0.26(+3.16%)
Sep 08, 2022 7.880 8.240 7.820 8.220 216,794 +0.19(+2.37%)
Sep 07, 2022 7.780 8.040 7.780 8.030 259,597 +0.22(+2.82%)
Sep 06, 2022 7.560 7.820 7.480 7.810 301,279 +0.35(+4.69%)
Sep 02, 2022 7.760 7.780 7.370 7.460 338,080 -0.19(-2.48%)
Sep 01, 2022 7.810 7.920 7.580 7.650 244,435 -0.33(-4.14%)
Aug 31, 2022 7.980 8.070 7.890 7.980 210,022 -0.01(-0.13%)
Aug 30, 2022 8.100 8.200 7.870 7.990 152,018 -0.13(-1.60%)
Aug 29, 2022 7.920 8.135 7.920 8.120 250,435 +0.08(+1.00%)
Aug 26, 2022 8.390 8.390 7.935 8.040 208,557 -0.31(-3.71%)
Aug 25, 2022 8.070 8.500 8.010 8.350 412,878 +0.29(+3.60%)
Aug 24, 2022 7.810 8.080 7.810 8.060 367,677 +0.26(+3.33%)
Aug 23, 2022 7.450 7.820 7.450 7.800 396,028 +0.43(+5.83%)
Aug 22, 2022 7.250 7.450 7.250 7.370 214,895 -0.14(-1.86%)
Aug 19, 2022 7.700 7.710 7.475 7.510 303,651 -0.31(-3.96%)
Aug 18, 2022 7.830 7.900 7.720 7.820 208,534 +0.09(+1.16%)
Aug 17, 2022 7.710 7.768 7.540 7.730 276,988 -0.15(-1.90%)
Aug 16, 2022 8.050 8.060 7.820 7.880 217,173 -0.24(-2.96%)
Aug 15, 2022 8.000 8.180 7.950 8.120 198,531 -0.02(-0.25%)
Aug 12, 2022 7.990 8.275 7.960 8.140 290,201 +0.13(+1.62%)
Aug 11, 2022 7.790 8.080 7.790 8.010 423,292 +0.30(+3.89%)
Aug 10, 2022 7.550 7.750 7.440 7.710 437,486 +0.21(+2.80%)
Aug 09, 2022 7.880 7.910 6.960 7.500 903,789 -0.75(-9.09%)
Aug 08, 2022 8.390 8.420 8.075 8.250 674,865 -0.06(-0.72%)
Aug 05, 2022 8.400 8.600 8.253 8.310 323,476 -0.18(-2.12%)
Aug 04, 2022 8.470 8.610 8.360 8.490 275,575 +0.10(+1.19%)
Aug 03, 2022 8.500 8.589 8.370 8.390 331,814 -0.01(-0.12%)
Aug 02, 2022 8.490 8.650 8.350 8.400 415,972 -0.18(-2.10%)
Aug 01, 2022 7.960 8.660 7.730 8.580 775,375 +0.62(+7.79%)
Jul 29, 2022 7.600 8.010 7.450 7.960 446,880 +0.36(+4.74%)
Jul 28, 2022 7.340 7.620 7.295 7.600 405,355 +0.29(+3.97%)
Jul 27, 2022 7.300 7.390 7.120 7.310 329,270 +0.12(+1.67%)
Jul 26, 2022 7.190 7.300 7.130 7.190 190,178 -0.07(-0.96%)
Jul 25, 2022 7.140 7.280 6.970 7.260 202,629 +0.26(+3.71%)
Jul 22, 2022 7.320 7.330 6.820 7.000 348,962 -0.27(-3.71%)
Jul 21, 2022 7.070 7.280 6.940 7.270 261,366 +0.18(+2.54%)
Jul 20, 2022 6.890 7.120 6.855 7.090 274,604 +0.19(+2.75%)
Jul 19, 2022 6.330 6.910 6.210 6.900 632,094 +0.88(+14.62%)
Jul 18, 2022 5.960 6.080 5.890 6.020 205,328 +0.16(+2.73%)
Jul 15, 2022 6.130 6.130 5.760 5.860 378,492 -0.15(-2.50%)
Jul 14, 2022 5.910 6.030 5.760 6.010 343,942 -0.03(-0.50%)
Jul 13, 2022 5.950 6.080 5.890 6.040 268,803 +0.00(+0.00%)
Jul 12, 2022 6.040 6.150 5.975 6.040 224,891 +0.01(+0.17%)
Jul 11, 2022 6.100 6.150 5.980 6.030 210,168 -0.11(-1.79%)
Jul 08, 2022 6.150 6.200 6.000 6.140 200,416 +0.00(+0.00%)
Jul 07, 2022 5.890 6.170 5.890 6.140 220,682 +0.32(+5.50%)
Jul 06, 2022 6.040 6.040 5.810 5.820 187,319 -0.20(-3.32%)
Jul 05, 2022 5.800 6.030 5.630 6.020 228,998 +0.03(+0.50%)
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.