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

Babcock & Wilcox Enterprises (NY: BW )

1.060 +0.140 (+15.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2019 3.640 3.690 3.530 3.530 98,729 -0.09(-2.49%)
Jul 30, 2019 3.340 3.730 3.284 3.620 136,620 +0.24(+7.10%)
Jul 29, 2019 3.670 3.840 3.380 3.380 87,225 -0.28(-7.65%)
Jul 26, 2019 3.710 3.750 3.520 3.660 146,700 -0.06(-1.61%)
Jul 25, 2019 3.790 3.845 3.660 3.720 310,535 +0.04(+1.09%)
Jul 24, 2019 3.330 3.980 3.270 3.680 243,763 +0.09(+2.62%)
Jul 23, 2019 3.555 3.639 3.500 3.586 60,396 +0.03(+0.87%)
Jul 22, 2019 3.390 3.689 3.300 3.555 80,317 +0.26(+7.73%)
Jul 19, 2019 3.700 3.700 3.300 3.300 120,280 -0.28(-7.74%)
Jul 18, 2019 3.900 3.900 3.470 3.577 85,613 -0.26(-6.78%)
Jul 17, 2019 3.700 3.919 3.597 3.837 95,512 +0.24(+6.67%)
Jul 16, 2019 3.290 3.789 3.221 3.597 142,208 +0.31(+9.60%)
Jul 15, 2019 3.250 3.350 3.188 3.282 48,280 +0.13(+4.16%)
Jul 12, 2019 3.110 3.500 3.100 3.151 122,870 +0.02(+0.51%)
Jul 11, 2019 3.300 3.323 3.100 3.135 57,548 -0.19(-5.66%)
Jul 10, 2019 3.301 3.400 3.300 3.323 15,573 -0.03(-0.84%)
Jul 09, 2019 3.400 3.475 3.260 3.351 27,343 -0.05(-1.50%)
Jul 08, 2019 3.500 3.500 3.320 3.402 37,422 -0.09(-2.61%)
Jul 05, 2019 3.106 3.500 3.106 3.493 106,080 +0.37(+11.74%)
Jul 03, 2019 3.242 3.300 3.100 3.126 13,760 -0.07(-2.31%)
Jul 02, 2019 3.400 3.600 3.100 3.200 51,630 -0.23(-6.79%)
Jul 01, 2019 3.488 3.620 3.320 3.433 44,008 +0.00(+0.12%)
Jun 28, 2019 3.300 3.640 3.100 3.429 493,530 +0.14(+4.29%)
Jun 27, 2019 3.525 3.609 3.211 3.288 200,003 -0.21(-6.06%)
Jun 26, 2019 3.670 3.781 3.500 3.500 92,993 -0.10(-2.80%)
Jun 25, 2019 4.200 4.300 3.601 3.601 112,165 -0.50(-12.17%)
Jun 24, 2019 3.800 4.200 3.800 4.100 56,710 +0.50(+13.89%)
Jun 21, 2019 3.998 4.188 3.600 3.600 99,280 -0.43(-10.56%)
Jun 20, 2019 4.299 4.410 3.867 4.025 51,347 -0.17(-4.17%)
Jun 19, 2019 4.200 4.500 4.000 4.200 67,427 +0.07(+1.57%)
Jun 18, 2019 3.800 4.383 3.556 4.135 115,548 +0.23(+6.03%)
Jun 17, 2019 3.900 4.200 3.900 3.900 83,503 -0.03(-0.74%)
Jun 14, 2019 3.817 4.025 3.612 3.929 64,980 +0.13(+3.37%)
Jun 13, 2019 3.650 3.819 3.500 3.801 68,023 +0.18(+4.91%)
Jun 12, 2019 3.899 3.900 3.500 3.623 76,643 -0.23(-5.97%)
Jun 11, 2019 4.217 4.241 3.800 3.853 126,706 -0.29(-7.11%)
Jun 10, 2019 4.300 4.437 4.075 4.148 61,957 -0.09(-2.17%)
Jun 07, 2019 4.316 4.399 4.220 4.240 40,180 -0.08(-1.76%)
Jun 06, 2019 4.483 4.508 4.200 4.316 33,790 -0.18(-4.05%)
Jun 05, 2019 4.800 4.907 4.400 4.498 25,351 -0.41(-8.34%)
Jun 04, 2019 4.100 4.990 4.100 4.907 89,342 +0.85(+21.01%)
Jun 03, 2019 4.300 4.308 4.007 4.055 44,999 -0.25(-5.70%)
May 31, 2019 4.410 4.500 4.150 4.300 60,320 -0.30(-6.52%)
May 30, 2019 4.682 4.750 4.500 4.600 38,783 -0.08(-1.81%)
May 29, 2019 4.820 4.850 4.500 4.685 74,870 -0.12(-2.40%)
May 28, 2019 5.000 5.100 4.600 4.800 145,957 -0.27(-5.34%)
May 24, 2019 4.800 5.299 4.620 5.071 128,130 +0.39(+8.24%)
May 23, 2019 4.900 4.990 4.545 4.685 72,660 -0.21(-4.27%)
May 22, 2019 4.500 5.200 4.451 4.894 232,656 +0.49(+11.23%)
May 21, 2019 4.433 4.495 4.269 4.400 58,302 +0.06(+1.29%)
May 20, 2019 4.300 4.500 4.260 4.344 79,714 +0.04(+1.02%)
May 17, 2019 4.600 4.640 4.214 4.300 105,070 -0.29(-6.26%)
May 16, 2019 4.431 4.650 4.380 4.587 99,281 +0.18(+4.04%)
May 15, 2019 4.050 4.449 4.050 4.409 177,229 +0.36(+8.81%)
May 14, 2019 3.720 4.400 3.720 4.052 128,041 +0.15(+3.87%)
May 13, 2019 3.820 4.149 3.729 3.901 56,131 -0.52(-11.72%)
May 10, 2019 4.800 4.812 4.073 4.419 155,060 -0.38(-7.94%)
May 09, 2019 4.800 4.900 4.300 4.800 219,243 +0.07(+1.39%)
May 08, 2019 4.280 4.900 4.050 4.734 238,881 +0.43(+10.09%)
May 07, 2019 4.200 4.300 3.777 4.300 174,597 +0.30(+7.50%)
May 06, 2019 3.688 4.300 3.450 4.000 209,135 +0.27(+7.24%)
May 03, 2019 3.500 3.789 3.400 3.730 109,080 +0.23(+6.57%)
May 02, 2019 3.100 3.700 3.100 3.500 579,232 +0.39(+12.47%)
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.