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

Babcock & Wilcox Enterprises (NY: BW )

0.9279 -0.0405 (-4.18%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
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%)
Sep 03, 2019 3.630 3.650 3.470 3.500 136,595 -0.18(-4.89%)
Aug 30, 2019 3.730 3.730 3.630 3.680 74,500 -0.01(-0.27%)
Aug 29, 2019 3.710 3.750 3.665 3.690 70,462 +0.03(+0.82%)
Aug 28, 2019 3.620 3.730 3.620 3.660 73,853 +0.03(+0.83%)
Aug 27, 2019 3.670 3.690 3.600 3.630 89,072 -0.02(-0.55%)
Aug 26, 2019 3.790 3.790 3.500 3.650 233,011 -0.14(-3.69%)
Aug 23, 2019 3.710 3.840 3.700 3.790 113,800 +0.06(+1.61%)
Aug 22, 2019 3.740 3.780 3.660 3.730 1,206,866 +0.03(+0.81%)
Aug 21, 2019 3.770 3.820 3.690 3.700 257,233 -0.02(-0.54%)
Aug 20, 2019 3.850 3.880 3.660 3.720 317,800 -0.16(-4.12%)
Aug 19, 2019 3.790 3.900 3.740 3.880 381,702 +0.14(+3.74%)
Aug 16, 2019 3.590 3.870 3.480 3.740 555,900 +0.16(+4.47%)
Aug 15, 2019 3.500 3.660 3.500 3.580 90,747 +0.09(+2.58%)
Aug 14, 2019 3.610 3.675 3.460 3.490 82,047 -0.22(-5.93%)
Aug 13, 2019 3.650 3.780 3.640 3.710 418,640 +0.02(+0.54%)
Aug 12, 2019 3.570 3.710 3.500 3.690 102,045 +0.07(+1.93%)
Aug 09, 2019 3.640 3.800 3.580 3.620 130,900 +0.02(+0.56%)
Aug 08, 2019 3.800 3.800 3.530 3.600 163,084 -0.06(-1.64%)
Aug 07, 2019 3.370 3.744 3.370 3.660 212,638 +0.29(+8.61%)
Aug 06, 2019 3.580 3.590 3.240 3.370 117,547 -0.14(-3.99%)
Aug 05, 2019 3.580 3.640 3.460 3.510 81,995 -0.06(-1.68%)
Aug 02, 2019 3.750 3.840 3.420 3.570 110,900 -0.25(-6.54%)
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.