Chronicle Journal: Finance

Babcock & Wilcox Enterprises (NY: BW )

6.300 USD +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.830 6.420 5.450 5.550 796,700 -0.26(-4.48%)
Jan 28, 2021 6.180 6.390 5.550 5.810 953,623 -0.37(-5.99%)
Jan 27, 2021 6.680 7.400 6.050 6.180 1,517,094 -0.59(-8.71%)
Jan 26, 2021 6.610 7.640 6.450 6.770 2,210,192 +0.31(+4.80%)
Jan 25, 2021 6.740 6.770 6.260 6.460 1,290,455 +0.18(+2.87%)
Jan 22, 2021 5.910 6.420 5.750 6.280 1,861,700 +0.59(+10.37%)
Jan 21, 2021 5.500 5.900 5.440 5.690 925,044 +0.23(+4.21%)
Jan 20, 2021 5.290 5.550 5.040 5.460 428,873 +0.21(+4.00%)
Jan 19, 2021 4.800 5.320 4.760 5.250 518,886 +0.51(+10.76%)
Jan 15, 2021 4.680 4.900 4.360 4.740 433,800 +0.09(+1.94%)
Jan 14, 2021 4.510 4.840 4.460 4.650 386,285 +0.15(+3.33%)
Jan 13, 2021 4.410 4.640 4.310 4.500 464,963 +0.20(+4.65%)
Jan 12, 2021 4.150 4.550 4.150 4.300 687,048 +0.37(+9.41%)
Jan 11, 2021 3.650 4.000 3.500 3.930 405,220 +0.25(+6.79%)
Jan 08, 2021 3.670 3.680 3.410 3.680 372,500 +0.05(+1.38%)
Jan 07, 2021 3.450 3.660 3.440 3.630 229,361 +0.19(+5.52%)
Jan 06, 2021 3.340 3.590 3.340 3.440 786,788 +0.12(+3.61%)
Jan 05, 2021 3.410 3.630 3.190 3.320 530,293 -0.03(-0.90%)
Jan 04, 2021 3.580 3.590 3.280 3.350 194,240 -0.16(-4.56%)
Dec 31, 2020 3.510 3.510 3.510 252,215 -0.12(-3.31%)
Dec 30, 2020 3.260 3.670 3.260 3.630 252,215 +0.36(+11.01%)
Dec 29, 2020 3.420 3.480 3.170 3.270 339,231 -0.10(-2.97%)
Dec 28, 2020 3.460 3.691 3.310 3.370 446,641 -0.05(-1.46%)
Dec 24, 2020 3.500 3.500 3.340 3.420 279,400 -0.11(-3.12%)
Dec 23, 2020 3.450 3.590 3.370 3.530 470,584 +0.09(+2.62%)
Dec 22, 2020 3.700 3.790 3.440 3.440 776,076 -0.26(-7.03%)
Dec 21, 2020 3.810 3.910 3.630 3.700 581,975 -0.21(-5.37%)
Dec 18, 2020 4.200 4.300 3.900 3.910 656,200 -0.17(-4.17%)
Dec 17, 2020 4.140 4.300 4.030 4.080 561,287 -0.05(-1.21%)
Dec 16, 2020 4.290 4.330 3.950 4.130 414,515 -0.14(-3.28%)
Dec 15, 2020 4.420 4.510 4.250 4.270 164,678 -0.16(-3.61%)
Dec 14, 2020 4.720 4.790 4.340 4.430 289,532 -0.24(-5.14%)
Dec 11, 2020 4.510 4.810 4.510 4.670 256,700 +0.12(+2.64%)
Dec 10, 2020 4.400 4.740 4.390 4.550 248,980 +0.08(+1.79%)
Dec 09, 2020 4.500 4.610 4.335 4.470 250,102 +0.03(+0.68%)
Dec 08, 2020 4.480 4.610 4.360 4.440 294,391 -0.03(-0.67%)
Dec 07, 2020 4.460 4.595 4.293 4.470 284,133 +0.05(+1.13%)
Dec 04, 2020 4.330 4.660 4.330 4.420 349,200 +0.12(+2.79%)
Dec 03, 2020 4.040 4.350 3.960 4.300 323,987 +0.17(+4.12%)
Dec 02, 2020 4.090 4.270 3.940 4.130 246,117 +0.04(+0.98%)
Dec 01, 2020 4.280 4.450 4.010 4.090 370,762 -0.11(-2.62%)
Nov 30, 2020 3.970 4.400 3.900 4.200 636,226 +0.35(+9.09%)
Nov 27, 2020 3.350 3.900 3.340 3.850 388,700 +0.53(+15.96%)
Nov 25, 2020 3.300 3.330 2.960 3.320 317,400 +0.08(+2.47%)
Nov 24, 2020 3.300 3.390 3.200 3.240 377,796 +0.04(+1.25%)
Nov 23, 2020 3.160 3.220 3.100 3.200 223,461 +0.08(+2.56%)
Nov 20, 2020 3.070 3.160 3.050 3.120 176,100 +0.06(+1.96%)
Nov 19, 2020 3.080 3.100 3.010 3.060 70,715 +0.04(+1.32%)
Nov 18, 2020 3.050 3.110 2.950 3.020 175,863 -0.04(-1.31%)
Nov 17, 2020 2.880 3.250 2.820 3.060 472,211 +0.18(+6.25%)
Nov 16, 2020 2.800 2.900 2.700 2.880 257,663 +0.13(+4.73%)
Nov 13, 2020 2.750 2.900 2.630 2.750 227,800 +0.09(+3.38%)
Nov 12, 2020 2.830 2.950 2.550 2.660 524,664 -0.02(-0.75%)
Nov 11, 2020 2.480 2.680 2.450 2.680 150,353 +0.27(+11.20%)
Nov 10, 2020 2.340 2.450 2.317 2.410 62,860 +0.08(+3.43%)
Nov 09, 2020 2.400 2.450 2.300 2.330 102,761 +0.07(+3.10%)
Nov 06, 2020 2.450 2.470 2.250 2.260 173,800 -0.13(-5.44%)
Nov 05, 2020 2.390 2.500 2.380 2.390 46,064 -0.02(-0.83%)
Nov 04, 2020 2.490 2.540 2.385 2.410 48,261 -0.08(-3.21%)
Nov 03, 2020 2.500 2.550 2.380 2.490 80,001 +0.05(+2.05%)
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.