Chronicle Journal: Finance

Babcock & Wilcox Enterprises (NY: BW )

7.990 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 165.30 170.10 165.00 168.00 35,502 +2.50(+1.51%)
Sep 29, 2015 169.40 170.10 164.00 165.50 16,388 -3.60(-2.13%)
Sep 28, 2015 172.30 172.30 166.50 169.10 32,847 -3.40(-1.97%)
Sep 25, 2015 170.10 173.20 169.50 172.50 33,538 +3.30(+1.95%)
Sep 24, 2015 169.00 169.80 167.00 169.20 29,582 +0.20(+0.12%)
Sep 23, 2015 169.80 171.90 168.60 169.00 24,222 -0.10(-0.06%)
Sep 22, 2015 174.40 174.50 168.20 169.10 17,632 -5.90(-3.37%)
Sep 21, 2015 173.50 177.20 173.30 175.00 28,521 +2.10(+1.21%)
Sep 18, 2015 174.80 175.60 172.20 172.90 42,819 -2.70(-1.54%)
Sep 17, 2015 173.90 178.00 172.20 175.60 26,593 +1.30(+0.75%)
Sep 16, 2015 174.70 176.80 171.70 174.30 22,324 +0.50(+0.29%)
Sep 15, 2015 173.90 176.30 172.00 173.80 19,706 -0.50(-0.29%)
Sep 14, 2015 174.90 176.80 172.90 174.30 26,332 -0.30(-0.17%)
Sep 11, 2015 176.10 176.30 174.60 174.60 27,844 -1.60(-0.91%)
Sep 10, 2015 175.00 177.50 174.40 176.20 28,570 +0.70(+0.40%)
Sep 09, 2015 177.60 178.85 174.50 175.50 20,797 -2.00(-1.13%)
Sep 08, 2015 179.30 180.85 177.50 177.50 19,976 -1.80(-1.00%)
Sep 04, 2015 176.70 179.30 179.30 179.30 19,590 +0.40(+0.22%)
Sep 03, 2015 181.60 183.20 178.90 178.90 24,965 -3.40(-1.87%)
Sep 02, 2015 182.40 183.50 181.90 182.30 26,743 -0.10(-0.05%)
Sep 01, 2015 181.50 184.50 181.50 182.40 50,658 -2.10(-1.14%)
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%)
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.