Chronicle Journal: Finance

Babcock & Wilcox Enterprises (NY: BW )

9.180 USD +0.380 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.480 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%)
Jul 01, 2021 7.930 7.945 7.460 7.600 1,104,757 -0.28(-3.55%)
Jun 30, 2021 7.530 7.940 7.320 7.880 1,184,429 +0.32(+4.23%)
Jun 29, 2021 7.910 7.990 7.540 7.560 732,072 -0.28(-3.57%)
Jun 28, 2021 7.860 7.982 7.640 7.840 990,922 -0.10(-1.26%)
Jun 25, 2021 8.140 8.240 7.880 7.940 6,905,811 -0.18(-2.22%)
Jun 24, 2021 7.700 8.195 7.700 8.120 700,426 +0.46(+6.01%)
Jun 23, 2021 7.730 7.810 7.560 7.660 584,474 +0.08(+1.06%)
Jun 22, 2021 7.670 7.780 7.480 7.580 757,210 -0.20(-2.57%)
Jun 21, 2021 7.570 7.820 7.510 7.780 754,596 +0.28(+3.73%)
Jun 18, 2021 7.780 7.820 7.390 7.500 988,017 -0.32(-4.09%)
Jun 17, 2021 8.150 8.250 7.760 7.820 831,302 -0.36(-4.40%)
Jun 16, 2021 8.070 8.250 7.960 8.180 698,200 +0.01(+0.12%)
Jun 15, 2021 8.150 8.270 7.980 8.170 539,783 -0.01(-0.12%)
Jun 14, 2021 8.540 8.680 8.130 8.180 578,371 -0.32(-3.76%)
Jun 11, 2021 8.280 8.520 8.270 8.500 516,646 +0.24(+2.91%)
Jun 10, 2021 8.650 8.873 8.250 8.260 645,704 -0.41(-4.73%)
Jun 09, 2021 9.340 9.350 8.670 8.670 561,824 -0.53(-5.76%)
Jun 08, 2021 9.090 9.290 8.800 9.200 635,024 +0.13(+1.43%)
Jun 07, 2021 9.040 9.420 9.010 9.070 1,034,048 +0.18(+2.02%)
Jun 04, 2021 8.780 8.960 8.479 8.890 1,078,356 +0.15(+1.72%)
Jun 03, 2021 9.210 9.320 8.720 8.740 607,464 -0.49(-5.31%)
Jun 02, 2021 8.960 9.230 8.790 9.230 1,183,431 +0.34(+3.82%)
Jun 01, 2021 8.680 9.180 8.680 8.890 727,824 +0.27(+3.13%)
May 28, 2021 9.030 9.110 8.510 8.620 562,356 -0.37(-4.12%)
May 27, 2021 8.660 9.050 8.650 8.990 941,055 +0.46(+5.39%)
May 26, 2021 8.100 8.590 8.100 8.530 792,613 +0.52(+6.49%)
May 25, 2021 8.080 8.190 7.870 8.010 541,158 +0.01(+0.12%)
May 24, 2021 8.200 8.240 7.880 8.000 504,773 -0.22(-2.68%)
May 21, 2021 8.380 8.540 8.150 8.220 798,417 -0.05(-0.60%)
May 20, 2021 7.980 8.280 7.850 8.270 826,333 +0.29(+3.63%)
May 19, 2021 7.900 8.016 7.675 7.980 565,391 -0.14(-1.72%)
May 18, 2021 7.880 8.260 7.750 8.120 837,530 +0.26(+3.31%)
May 17, 2021 7.590 7.900 7.180 7.860 737,560 +0.15(+1.95%)
May 14, 2021 7.990 8.050 7.620 7.710 934,203 -0.05(-0.64%)
May 13, 2021 7.370 8.390 7.370 7.760 1,356,478 +0.47(+6.45%)
May 12, 2021 7.960 8.070 7.280 7.290 832,391 -0.66(-8.30%)
May 11, 2021 7.555 8.080 7.535 7.950 770,406 +0.07(+0.89%)
May 10, 2021 8.430 8.590 7.825 7.880 1,456,611 -0.58(-6.86%)
May 07, 2021 8.450 8.650 8.350 8.460 1,279,613 -0.03(-0.35%)
May 06, 2021 8.730 8.785 8.320 8.490 565,709 -0.24(-2.75%)
May 05, 2021 8.670 8.960 8.600 8.730 495,230 +0.00(+0.00%)
May 04, 2021 8.430 8.840 8.280 8.730 630,796 -0.11(-1.24%)
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.