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

Babcock & Wilcox Enterprises (NY: BW )

0.9172 -0.0543 (-5.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 29, 2019 3.440 3.460 3.270 3.460 74,200 -0.02(-0.57%)
Nov 27, 2019 3.370 3.552 3.190 3.480 161,100 +0.11(+3.26%)
Nov 26, 2019 3.450 3.540 3.340 3.370 172,249 -0.11(-3.16%)
Nov 25, 2019 3.610 3.750 3.470 3.480 111,986 -0.13(-3.60%)
Nov 22, 2019 3.700 3.730 3.500 3.610 71,300 -0.07(-1.90%)
Nov 21, 2019 3.860 3.960 3.630 3.680 138,290 -0.20(-5.15%)
Nov 20, 2019 4.080 4.130 3.830 3.880 117,820 -0.22(-5.37%)
Nov 19, 2019 4.020 4.150 3.940 4.100 253,119 +0.08(+1.99%)
Nov 18, 2019 4.240 4.300 4.000 4.020 93,099 -0.22(-5.19%)
Nov 15, 2019 4.100 4.280 4.040 4.240 111,300 +0.08(+1.92%)
Nov 14, 2019 4.300 4.340 4.080 4.160 139,080 -0.14(-3.26%)
Nov 13, 2019 4.460 4.490 4.240 4.300 65,330 -0.15(-3.37%)
Nov 12, 2019 4.450 4.540 4.350 4.450 80,179 +0.04(+0.91%)
Nov 11, 2019 4.430 4.460 4.340 4.410 48,958 -0.06(-1.34%)
Nov 08, 2019 4.500 4.590 4.355 4.470 68,700 -0.11(-2.40%)
Nov 07, 2019 4.640 4.640 4.200 4.580 222,198 -0.15(-3.17%)
Nov 06, 2019 4.800 4.850 4.700 4.730 185,855 -0.07(-1.46%)
Nov 05, 2019 4.850 4.880 4.756 4.800 121,004 +0.00(+0.00%)
Nov 04, 2019 4.720 4.850 4.640 4.800 74,368 +0.08(+1.69%)
Nov 01, 2019 4.620 4.770 4.590 4.720 92,300 +0.13(+2.83%)
Oct 31, 2019 4.360 4.690 4.240 4.590 221,208 +0.21(+4.79%)
Oct 30, 2019 4.500 4.500 4.200 4.380 95,944 -0.17(-3.74%)
Oct 29, 2019 4.550 4.640 4.540 4.550 127,255 -0.05(-1.09%)
Oct 28, 2019 4.620 4.730 4.540 4.600 180,848 -0.02(-0.43%)
Oct 25, 2019 4.550 4.720 4.470 4.620 170,500 +0.02(+0.43%)
Oct 24, 2019 4.610 4.670 4.514 4.600 122,678 +0.00(+0.00%)
Oct 23, 2019 4.500 4.655 4.490 4.600 79,266 +0.08(+1.77%)
Oct 22, 2019 4.550 4.620 4.500 4.520 120,252 +0.00(+0.00%)
Oct 21, 2019 4.400 4.680 4.400 4.520 163,885 +0.14(+3.20%)
Oct 18, 2019 4.300 4.400 4.220 4.380 182,800 +0.08(+1.86%)
Oct 17, 2019 4.350 4.490 4.270 4.300 73,372 -0.05(-1.15%)
Oct 16, 2019 4.280 4.420 4.280 4.350 327,935 +0.05(+1.16%)
Oct 15, 2019 4.280 4.550 4.220 4.300 189,564 +0.00(+0.00%)
Oct 14, 2019 4.110 4.320 4.056 4.300 79,161 +0.16(+3.86%)
Oct 11, 2019 4.190 4.340 4.140 4.140 57,700 -0.04(-0.96%)
Oct 10, 2019 4.150 4.200 3.930 4.180 89,528 +0.08(+1.95%)
Oct 09, 2019 4.160 4.230 4.080 4.100 77,725 -0.03(-0.73%)
Oct 08, 2019 4.360 4.360 4.120 4.130 80,139 -0.23(-5.28%)
Oct 07, 2019 4.330 4.400 4.190 4.360 103,809 +0.08(+1.87%)
Oct 04, 2019 4.200 4.360 3.970 4.280 86,800 +0.07(+1.66%)
Oct 03, 2019 4.120 4.270 3.950 4.210 99,627 +0.04(+0.96%)
Oct 02, 2019 4.340 4.380 3.930 4.170 220,085 -0.23(-5.23%)
Oct 01, 2019 4.800 4.800 4.400 4.400 125,504 -0.39(-8.14%)
Sep 30, 2019 4.620 4.970 4.480 4.790 321,676 +0.20(+4.36%)
Sep 27, 2019 4.810 4.880 4.480 4.590 286,200 -0.22(-4.57%)
Sep 26, 2019 4.660 4.880 4.460 4.810 379,480 +0.19(+4.11%)
Sep 25, 2019 4.680 4.680 4.480 4.620 254,250 +0.04(+0.87%)
Sep 24, 2019 4.730 4.870 4.330 4.580 210,071 -0.20(-4.18%)
Sep 23, 2019 4.710 4.830 4.490 4.780 129,263 +0.01(+0.21%)
Sep 20, 2019 4.860 5.340 4.750 4.770 371,500 -0.03(-0.63%)
Sep 19, 2019 4.920 4.950 4.710 4.800 210,223 -0.17(-3.42%)
Sep 18, 2019 5.350 5.380 4.900 4.970 291,885 -0.41(-7.62%)
Sep 17, 2019 5.070 5.450 5.020 5.380 278,031 +0.23(+4.47%)
Sep 16, 2019 4.730 5.400 4.650 5.150 257,285 +0.40(+8.42%)
Sep 13, 2019 4.570 4.880 4.441 4.750 370,200 +0.20(+4.40%)
Sep 12, 2019 4.430 4.650 4.370 4.550 248,169 +0.10(+2.25%)
Sep 11, 2019 4.150 4.530 4.040 4.450 548,020 +0.27(+6.46%)
Sep 10, 2019 3.660 4.200 3.660 4.180 2,061,360 +0.52(+14.21%)
Sep 09, 2019 3.490 3.670 3.490 3.660 88,099 +0.19(+5.48%)
Sep 06, 2019 3.390 3.520 3.350 3.470 67,900 +0.06(+1.76%)
Sep 05, 2019 3.450 3.450 3.325 3.410 122,372 -0.02(-0.58%)
Sep 04, 2019 3.500 3.500 3.365 3.430 195,789 -0.07(-2.00%)
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.