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

Babcock & Wilcox Enterprises (NY: BW )

1.040 +0.040 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.350 1.440 1.320 1.320 1,142,959 -0.04(-2.94%)
Jan 30, 2024 1.400 1.440 1.360 1.360 566,374 -0.06(-4.23%)
Jan 29, 2024 1.400 1.440 1.310 1.420 863,744 +0.04(+2.90%)
Jan 26, 2024 1.340 1.480 1.330 1.380 1,427,206 +0.01(+0.73%)
Jan 25, 2024 1.290 1.379 1.250 1.370 1,410,728 +0.13(+10.48%)
Jan 24, 2024 1.380 1.430 1.230 1.240 1,045,413 -0.09(-6.77%)
Jan 23, 2024 1.300 1.350 1.280 1.330 876,080 +0.05(+3.91%)
Jan 22, 2024 1.170 1.320 1.170 1.280 1,463,402 +0.11(+9.40%)
Jan 19, 2024 1.150 1.180 1.055 1.170 1,345,320 +0.04(+3.54%)
Jan 18, 2024 1.180 1.180 1.020 1.130 1,146,243 +0.00(+0.00%)
Jan 17, 2024 1.090 1.200 1.075 1.130 1,001,663 +0.03(+2.73%)
Jan 16, 2024 1.220 1.220 1.070 1.100 1,319,996 -0.12(-9.84%)
Jan 12, 2024 1.220 1.295 1.220 1.220 825,101 +0.02(+1.67%)
Jan 11, 2024 1.230 1.260 1.190 1.200 670,308 -0.05(-4.00%)
Jan 10, 2024 1.250 1.300 1.220 1.250 513,905 -0.01(-0.79%)
Jan 09, 2024 1.280 1.300 1.210 1.260 812,708 -0.05(-3.82%)
Jan 08, 2024 1.280 1.340 1.220 1.310 528,735 +0.05(+3.97%)
Jan 05, 2024 1.280 1.310 1.230 1.260 981,231 -0.04(-3.08%)
Jan 04, 2024 1.340 1.355 1.290 1.300 725,706 -0.01(-0.76%)
Jan 03, 2024 1.410 1.442 1.300 1.310 1,473,733 -0.16(-10.88%)
Jan 02, 2024 1.470 1.620 1.410 1.470 1,221,398 +0.01(+0.68%)
Dec 29, 2023 1.540 1.550 1.430 1.460 852,480 -0.08(-5.19%)
Dec 28, 2023 1.510 1.550 1.460 1.540 832,986 +0.04(+2.67%)
Dec 27, 2023 1.510 1.535 1.440 1.500 700,033 -0.01(-0.66%)
Dec 26, 2023 1.450 1.580 1.430 1.510 1,514,083 +0.07(+4.86%)
Dec 22, 2023 1.520 1.540 1.430 1.440 2,142,856 -0.04(-2.70%)
Dec 21, 2023 1.510 1.565 1.430 1.480 913,024 +0.03(+2.07%)
Dec 20, 2023 1.570 1.620 1.420 1.450 935,069 -0.08(-5.23%)
Dec 19, 2023 1.650 1.675 1.530 1.530 1,118,561 -0.07(-4.38%)
Dec 18, 2023 1.760 1.760 1.585 1.600 844,133 -0.14(-8.05%)
Dec 15, 2023 1.860 1.895 1.730 1.740 1,156,018 -0.09(-4.92%)
Dec 14, 2023 1.750 1.920 1.750 1.830 1,268,969 +0.10(+5.78%)
Dec 13, 2023 1.600 1.740 1.530 1.730 1,069,773 +0.13(+8.12%)
Dec 12, 2023 1.660 1.660 1.530 1.600 762,166 -0.05(-3.03%)
Dec 11, 2023 1.680 1.730 1.620 1.650 925,032 -0.03(-1.79%)
Dec 08, 2023 1.600 1.700 1.585 1.680 601,038 +0.06(+3.70%)
Dec 07, 2023 1.600 1.685 1.561 1.620 700,238 +0.02(+1.25%)
Dec 06, 2023 1.550 1.620 1.510 1.600 746,140 +0.07(+4.58%)
Dec 05, 2023 1.680 1.680 1.520 1.530 611,114 -0.20(-11.56%)
Dec 04, 2023 1.660 1.870 1.660 1.730 1,247,710 +0.06(+3.59%)
Dec 01, 2023 1.400 1.700 1.400 1.670 1,164,532 +0.25(+17.61%)
Nov 30, 2023 1.530 1.580 1.420 1.420 2,131,492 -0.12(-7.79%)
Nov 29, 2023 1.640 1.680 1.520 1.540 912,036 -0.03(-1.91%)
Nov 28, 2023 1.640 1.640 1.520 1.570 948,665 -0.06(-3.68%)
Nov 27, 2023 1.640 1.655 1.550 1.630 762,099 -0.04(-2.40%)
Nov 24, 2023 1.620 1.690 1.610 1.670 429,051 +0.01(+0.60%)
Nov 22, 2023 1.680 1.720 1.600 1.660 883,439 +0.00(+0.00%)
Nov 21, 2023 1.710 1.720 1.620 1.660 1,202,024 -0.09(-5.14%)
Nov 20, 2023 1.830 1.960 1.710 1.750 2,302,003 -0.03(-1.69%)
Nov 17, 2023 1.590 1.830 1.575 1.780 2,050,928 +0.25(+16.34%)
Nov 16, 2023 1.750 1.830 1.365 1.530 2,528,429 -0.13(-7.83%)
Nov 15, 2023 1.440 1.830 1.410 1.660 5,198,201 +0.35(+26.72%)
Nov 14, 2023 1.080 1.310 1.060 1.310 4,673,114 +0.31(+31.01%)
Nov 13, 2023 1.160 1.200 0.9551 0.9999 5,745,827 -0.05(-4.77%)
Nov 10, 2023 1.790 1.790 1.020 1.050 9,052,393 -1.26(-54.55%)
Nov 09, 2023 2.410 2.470 2.240 2.310 768,634 -0.03(-1.28%)
Nov 08, 2023 2.300 2.345 2.160 2.340 1,003,310 +0.02(+0.86%)
Nov 07, 2023 2.340 2.380 2.260 2.320 1,161,804 -0.04(-1.69%)
Nov 06, 2023 2.570 2.610 2.310 2.360 644,735 -0.19(-7.45%)
Nov 03, 2023 2.670 2.710 2.530 2.550 654,146 +0.00(+0.00%)
Nov 02, 2023 2.550 2.640 2.540 2.550 594,822 +0.09(+3.66%)
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.