Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

6.500 -0.050 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.500 6.600 6.490 6.500 267,510 -0.05(-0.76%)
Jan 26, 2023 6.500 6.560 6.420 6.550 295,194 +0.09(+1.39%)
Jan 25, 2023 6.300 6.500 6.220 6.460 298,852 +0.05(+0.78%)
Jan 24, 2023 6.400 6.570 6.320 6.410 261,272 +0.01(+0.16%)
Jan 23, 2023 6.460 6.640 6.380 6.400 422,088 -0.07(-1.08%)
Jan 20, 2023 6.470 6.560 6.230 6.470 775,261 +0.10(+1.57%)
Jan 19, 2023 6.230 6.390 6.210 6.370 485,749 +0.11(+1.76%)
Jan 18, 2023 6.380 6.460 6.240 6.260 222,582 -0.12(-1.88%)
Jan 17, 2023 6.310 6.550 6.300 6.380 280,459 +0.08(+1.27%)
Jan 13, 2023 6.390 6.510 6.300 6.300 275,912 -0.13(-2.02%)
Jan 12, 2023 6.450 6.490 6.270 6.430 383,741 +0.03(+0.47%)
Jan 11, 2023 6.450 6.550 6.340 6.400 296,740 +0.02(+0.31%)
Jan 10, 2023 6.150 6.390 6.130 6.380 329,241 +0.15(+2.41%)
Jan 09, 2023 6.200 6.440 6.150 6.230 346,574 +0.16(+2.64%)
Jan 06, 2023 6.050 6.175 6.006 6.070 366,343 +0.10(+1.68%)
Jan 05, 2023 5.760 6.030 5.730 5.970 390,335 +0.18(+3.11%)
Jan 04, 2023 5.650 5.830 5.610 5.790 467,580 +0.18(+3.21%)
Jan 03, 2023 5.880 5.950 5.550 5.610 377,858 -0.16(-2.77%)
Dec 30, 2022 5.420 5.830 5.405 5.770 457,632 +0.29(+5.29%)
Dec 29, 2022 5.210 5.500 5.200 5.480 402,182 +0.33(+6.41%)
Dec 28, 2022 5.230 5.350 5.055 5.150 368,032 -0.06(-1.15%)
Dec 27, 2022 5.200 5.305 5.110 5.210 319,486 +0.04(+0.77%)
Dec 23, 2022 5.030 5.230 5.030 5.170 284,881 +0.15(+2.99%)
Dec 22, 2022 5.070 5.140 4.922 5.020 504,763 -0.09(-1.76%)
Dec 21, 2022 5.060 5.150 5.050 5.110 301,698 +0.12(+2.40%)
Dec 20, 2022 5.050 5.190 4.963 4.990 335,338 -0.06(-1.19%)
Dec 19, 2022 5.090 5.140 4.950 5.050 469,208 -0.02(-0.39%)
Dec 16, 2022 4.930 5.180 4.930 5.070 618,731 +0.07(+1.40%)
Dec 15, 2022 5.030 5.060 4.880 5.000 431,125 -0.09(-1.77%)
Dec 14, 2022 5.120 5.240 5.000 5.090 321,294 -0.06(-1.17%)
Dec 13, 2022 5.300 5.450 5.100 5.150 436,414 +0.10(+1.98%)
Dec 12, 2022 4.950 5.140 4.950 5.050 393,463 +0.09(+1.81%)
Dec 09, 2022 5.240 5.260 4.930 4.960 696,692 -0.27(-5.16%)
Dec 08, 2022 5.080 5.310 4.985 5.230 997,124 +0.18(+3.56%)
Dec 07, 2022 5.050 5.140 4.960 5.050 439,994 +0.00(+0.00%)
Dec 06, 2022 5.050 5.167 4.983 5.050 406,535 +0.01(+0.20%)
Dec 05, 2022 5.030 5.080 4.930 5.040 416,365 -0.04(-0.79%)
Dec 02, 2022 4.950 5.100 4.820 5.080 482,364 -0.03(-0.59%)
Dec 01, 2022 4.620 5.170 4.620 5.110 1,084,769 +0.55(+12.06%)
Nov 30, 2022 4.660 4.815 4.500 4.560 968,302 +0.15(+3.40%)
Nov 29, 2022 4.390 4.580 4.330 4.410 1,054,429 -0.01(-0.23%)
Nov 28, 2022 4.650 4.660 4.420 4.420 435,238 -0.26(-5.56%)
Nov 25, 2022 4.800 4.830 4.680 4.680 240,810 -0.12(-2.50%)
Nov 23, 2022 4.940 5.015 4.800 4.800 337,553 -0.15(-3.03%)
Nov 22, 2022 4.950 4.970 4.855 4.950 483,671 +0.03(+0.61%)
Nov 21, 2022 4.940 5.035 4.860 4.920 479,748 +0.00(+0.00%)
Nov 18, 2022 5.070 5.080 4.780 4.920 501,700 -0.06(-1.20%)
Nov 17, 2022 4.990 5.070 4.800 4.980 345,842 -0.09(-1.78%)
Nov 16, 2022 5.200 5.230 5.020 5.070 393,025 -0.14(-2.69%)
Nov 15, 2022 5.320 5.420 5.170 5.210 616,368 -0.02(-0.38%)
Nov 14, 2022 5.370 5.480 5.165 5.230 882,678 +0.36(+7.39%)
Nov 11, 2022 4.860 5.030 4.800 4.870 495,463 +0.09(+1.88%)
Nov 10, 2022 4.610 4.790 4.490 4.780 841,052 +0.34(+7.66%)
Nov 09, 2022 4.000 4.470 3.890 4.440 1,081,815 +0.18(+4.23%)
Nov 08, 2022 4.400 4.400 4.185 4.260 490,707 -0.11(-2.52%)
Nov 07, 2022 4.070 4.410 4.070 4.370 502,108 +0.27(+6.59%)
Nov 04, 2022 4.100 4.170 4.010 4.100 810,439 +0.08(+1.99%)
Nov 03, 2022 4.030 4.180 4.000 4.020 897,075 -0.08(-1.95%)
Nov 02, 2022 4.350 4.390 4.050 4.100 801,549 -0.24(-5.53%)
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.