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

Babcock & Wilcox Enterprises (NY: BW )

0.9684 -0.0316 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2018 4.300 4.400 3.300 3.900 392,830 -0.30(-7.14%)
Dec 28, 2018 4.500 4.750 4.200 4.200 443,480 -0.35(-7.77%)
Dec 27, 2018 4.868 5.017 4.514 4.554 156,985 -0.31(-6.45%)
Dec 26, 2018 4.310 5.057 4.262 4.868 151,130 +0.47(+10.64%)
Dec 24, 2018 4.300 5.000 4.100 4.400 104,670 +0.40(+10.00%)
Dec 21, 2018 5.200 5.600 4.000 4.000 386,570 -1.10(-21.57%)
Dec 20, 2018 5.700 6.110 5.000 5.100 173,045 -0.35(-6.44%)
Dec 19, 2018 5.900 6.002 5.351 5.451 70,921 -0.51(-8.51%)
Dec 18, 2018 6.800 6.900 5.950 5.958 92,207 -0.74(-11.07%)
Dec 17, 2018 7.500 7.500 6.500 6.700 111,456 -0.60(-8.22%)
Dec 14, 2018 7.600 7.800 7.200 7.300 37,800 -0.30(-3.96%)
Dec 13, 2018 7.750 7.831 7.100 7.601 50,686 -0.13(-1.69%)
Dec 12, 2018 7.209 8.300 7.209 7.732 49,400 +0.53(+7.39%)
Dec 11, 2018 7.800 8.381 7.060 7.200 64,104 -0.49(-6.38%)
Dec 10, 2018 8.454 8.923 7.645 7.691 101,921 -0.71(-8.44%)
Dec 07, 2018 8.600 8.900 8.100 8.400 48,700 -0.20(-2.33%)
Dec 06, 2018 8.900 8.900 8.500 8.600 38,995 -0.38(-4.23%)
Dec 04, 2018 9.100 9.200 8.650 8.980 62,690 -0.08(-0.88%)
Dec 03, 2018 9.053 9.148 8.943 9.060 52,336 +0.16(+1.80%)
Nov 30, 2018 9.300 9.400 8.600 8.900 48,800 -0.22(-2.39%)
Nov 29, 2018 9.061 9.480 8.940 9.118 47,264 +0.05(+0.60%)
Nov 28, 2018 9.350 9.540 9.000 9.064 54,688 -0.24(-2.54%)
Nov 27, 2018 9.200 9.700 9.000 9.300 30,187 +0.09(+0.99%)
Nov 26, 2018 9.900 9.900 9.083 9.209 71,276 -0.47(-4.87%)
Nov 23, 2018 9.150 9.900 9.150 9.680 24,080 +0.38(+4.10%)
Nov 21, 2018 9.299 9.299 9.299 0 +0.37(+4.13%)
Nov 20, 2018 9.000 9.499 8.900 8.930 34,638 -0.07(-0.78%)
Nov 19, 2018 9.000 9.600 8.700 9.000 161,421 +0.40(+4.65%)
Nov 16, 2018 9.000 9.100 8.300 8.600 44,700 -0.40(-4.46%)
Nov 15, 2018 8.300 9.100 7.900 9.001 55,514 +0.60(+7.21%)
Nov 14, 2018 8.600 8.999 7.600 8.396 114,098 -0.14(-1.63%)
Nov 13, 2018 9.500 10.00 8.301 8.535 82,591 -0.92(-9.76%)
Nov 12, 2018 10.10 10.20 9.200 9.458 63,433 -0.54(-5.42%)
Nov 09, 2018 9.600 10.40 9.600 10.00 38,260 +0.30(+3.09%)
Nov 08, 2018 9.300 9.900 9.300 9.700 36,966 +0.30(+3.19%)
Nov 07, 2018 9.700 10.20 9.100 9.400 50,409 -0.35(-3.62%)
Nov 06, 2018 10.20 10.30 9.700 9.753 37,183 -0.65(-6.22%)
Nov 05, 2018 9.850 10.80 9.215 10.40 76,765 +0.55(+5.58%)
Nov 02, 2018 9.800 10.00 9.700 9.850 24,310 +0.05(+0.51%)
Nov 01, 2018 9.900 10.20 9.600 9.800 48,332 +0.02(+0.25%)
Oct 31, 2018 10.00 10.40 9.674 9.776 81,540 -0.12(-1.25%)
Oct 30, 2018 9.800 10.40 9.700 9.900 15,434 +0.15(+1.54%)
Oct 29, 2018 9.461 10.20 9.205 9.750 38,232 +0.35(+3.72%)
Oct 26, 2018 9.600 9.800 8.900 9.400 49,070 -0.10(-1.05%)
Oct 25, 2018 10.00 10.40 9.400 9.500 63,787 -0.20(-2.07%)
Oct 24, 2018 10.50 10.60 9.500 9.701 38,539 -0.70(-6.72%)
Oct 23, 2018 10.40 10.60 10.00 10.40 30,448 -0.10(-0.95%)
Oct 22, 2018 11.10 11.30 10.40 10.50 36,496 -0.50(-4.55%)
Oct 19, 2018 11.80 11.80 10.50 11.00 70,770 -0.80(-6.78%)
Oct 18, 2018 12.30 12.68 11.50 11.80 55,283 -0.50(-4.07%)
Oct 17, 2018 11.40 12.90 11.00 12.30 91,377 +1.00(+8.85%)
Oct 16, 2018 11.10 11.80 10.96 11.30 50,795 +0.20(+1.80%)
Oct 15, 2018 11.00 11.30 10.70 11.10 44,488 +0.10(+0.91%)
Oct 12, 2018 11.50 11.70 10.70 11.00 78,260 -0.10(-0.90%)
Oct 11, 2018 10.50 11.55 10.00 11.10 53,784 +0.70(+6.73%)
Oct 10, 2018 10.50 10.60 10.10 10.40 67,765 +0.00(+0.00%)
Oct 09, 2018 10.40 10.90 10.40 10.40 31,444 -0.20(-1.89%)
Oct 08, 2018 10.70 11.00 10.50 10.60 48,804 -0.20(-1.85%)
Oct 05, 2018 12.00 12.00 10.20 10.80 58,550 -0.70(-6.09%)
Oct 04, 2018 11.40 11.80 10.90 11.50 55,066 +0.10(+0.88%)
Oct 03, 2018 10.40 11.60 10.10 11.40 89,048 +1.40(+14.00%)
Oct 02, 2018 9.840 10.20 9.081 10.00 71,583 +0.20(+2.03%)
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.