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

Babcock & Wilcox Enterprises (NY: BW )

0.9953 -0.0547 (-5.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Aug 31, 2015 184.70 185.00 180.20 184.50 44,891 +2.20(+1.21%)
Aug 28, 2015 182.40 183.25 179.00 182.30 43,164 +2.40(+1.33%)
Aug 27, 2015 183.00 185.70 179.04 179.90 45,719 -0.80(-0.44%)
Aug 26, 2015 180.80 182.00 179.30 180.70 16,380 +0.60(+0.33%)
Aug 25, 2015 179.50 184.10 179.00 180.10 67,901 +0.80(+0.45%)
Aug 24, 2015 183.40 186.80 178.61 179.30 17,380 -7.50(-4.01%)
Aug 21, 2015 186.30 189.90 185.30 186.80 21,173 -4.50(-2.35%)
Aug 20, 2015 186.40 192.40 186.00 191.30 17,272 +2.50(+1.32%)
Aug 19, 2015 189.30 189.80 183.80 188.80 41,347 -1.20(-0.63%)
Aug 18, 2015 190.90 191.45 186.70 190.00 32,415 +0.00(+0.00%)
Aug 17, 2015 187.40 190.50 184.50 190.00 31,607 +1.40(+0.74%)
Aug 14, 2015 187.50 188.70 186.15 188.60 15,310 +0.90(+0.48%)
Aug 13, 2015 188.90 190.40 186.85 187.70 45,264 -0.90(-0.48%)
Aug 12, 2015 188.10 191.50 181.40 188.60 40,634 -1.20(-0.63%)
Aug 11, 2015 193.10 198.90 189.40 189.80 26,531 -4.60(-2.37%)
Aug 10, 2015 194.90 195.00 189.80 194.40 38,985 -0.50(-0.26%)
Aug 07, 2015 199.50 203.40 194.10 194.90 47,994 -4.80(-2.40%)
Aug 06, 2015 211.50 214.20 198.70 199.70 90,954 -10.60(-5.04%)
Aug 05, 2015 203.70 219.50 197.60 210.30 84,901 +10.20(+5.10%)
Aug 04, 2015 198.80 202.70 196.85 200.10 79,046 +0.30(+0.15%)
Aug 03, 2015 196.50 201.00 190.40 199.80 48,245 +2.60(+1.32%)
Jul 31, 2015 198.70 199.90 195.30 197.20 27,632 -1.20(-0.60%)
Jul 30, 2015 197.70 201.20 196.70 198.40 54,529 +0.60(+0.30%)
Jul 29, 2015 195.50 198.00 189.20 197.80 16,743 +1.30(+0.66%)
Jul 28, 2015 193.30 197.00 190.80 196.50 31,470 +4.00(+2.08%)
Jul 27, 2015 189.00 193.00 186.50 192.50 29,769 +5.00(+2.67%)
Jul 24, 2015 186.70 188.80 184.80 187.50 41,164 +1.10(+0.59%)
Jul 23, 2015 187.60 188.10 183.50 186.40 61,301 +0.00(+0.00%)
Jul 22, 2015 185.60 191.30 184.20 186.40 125,303 +0.70(+0.38%)
Jul 21, 2015 183.50 188.10 182.80 185.70 71,657 +0.90(+0.49%)
Jul 20, 2015 183.90 185.20 183.50 184.80 32,871 -0.30(-0.16%)
Jul 17, 2015 188.20 188.20 182.70 185.10 27,437 +0.60(+0.33%)
Jul 16, 2015 183.60 185.00 183.10 184.50 116,443 +0.60(+0.33%)
Jul 15, 2015 184.00 185.20 182.60 183.90 34,902 +0.00(+0.00%)
Jul 14, 2015 180.00 184.00 180.00 183.90 42,219 +0.40(+0.22%)
Jul 13, 2015 185.60 185.60 181.20 183.50 52,980 +0.90(+0.49%)
Jul 10, 2015 185.60 189.04 181.10 182.60 126,126 -1.00(-0.54%)
Jul 09, 2015 190.00 191.20 183.12 183.60 185,840 -3.20(-1.71%)
Jul 08, 2015 194.00 198.30 177.90 186.80 121,897 -4.90(-2.56%)
Jul 07, 2015 195.40 199.50 190.60 191.70 125,742 -2.80(-1.44%)
Jul 06, 2015 195.70 201.50 192.50 194.50 81,362 -0.50(-0.26%)
Jul 02, 2015 203.50 195.00 195.00 195.00 178,840 -4.00(-2.01%)
Jul 01, 2015 195.00 200.00 187.40 199.00 171,249 +12.40(+6.65%)
Jun 30, 2015 187.50 190.00 186.50 186.60 57,442 -0.40(-0.21%)
Jun 29, 2015 186.00 190.00 182.70 187.00 82,393 -5.60(-2.91%)
Jun 26, 2015 188.00 192.60 188.00 192.60 2,359 +2.60(+1.37%)
Jun 25, 2015 190.00 190.00 190.00 190.00 10,000 -3.20(-1.66%)
Jun 24, 2015 189.90 193.20 188.00 193.20 107,515 +2.20(+1.15%)
Jun 23, 2015 188.50 197.40 176.90 191.00 11,142 +2.40(+1.27%)
Jun 22, 2015 171.20 188.60 171.20 188.60 434 +6.10(+3.34%)
Jun 19, 2015 187.90 190.50 182.50 182.50 3,926 +1.50(+0.83%)
Jun 18, 2015 187.30 187.30 179.00 181.00 15,697 -11.80(-6.12%)
Jun 17, 2015 195.20 197.90 192.10 192.80 6,840 -7.10(-3.55%)
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.