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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2020 4.090 4.180 3.940 4.150 146,600 -0.09(-2.12%)
Feb 27, 2020 4.020 4.300 3.840 4.240 109,535 +0.11(+2.66%)
Feb 26, 2020 4.310 4.400 4.100 4.130 127,361 -0.16(-3.73%)
Feb 25, 2020 4.550 4.557 4.040 4.290 222,316 -0.19(-4.24%)
Feb 24, 2020 4.560 4.600 4.400 4.480 93,246 -0.17(-3.66%)
Feb 21, 2020 4.720 4.760 4.630 4.650 144,600 -0.07(-1.48%)
Feb 20, 2020 4.700 4.790 4.650 4.720 113,244 +0.03(+0.64%)
Feb 19, 2020 4.620 4.760 4.540 4.690 134,171 +0.12(+2.63%)
Feb 18, 2020 4.570 4.695 4.485 4.570 118,943 +0.03(+0.66%)
Feb 14, 2020 4.540 4.640 4.540 4.540 61,700 +0.05(+1.11%)
Feb 13, 2020 4.800 4.880 4.490 4.490 98,336 -0.31(-6.46%)
Feb 12, 2020 4.810 4.890 4.790 4.800 88,012 +0.01(+0.21%)
Feb 11, 2020 4.800 4.900 4.650 4.790 87,585 +0.04(+0.84%)
Feb 10, 2020 4.710 4.820 4.680 4.750 59,368 +0.03(+0.64%)
Feb 07, 2020 4.700 4.765 4.522 4.720 77,000 -0.03(-0.63%)
Feb 06, 2020 4.660 4.780 4.600 4.750 114,753 +0.12(+2.59%)
Feb 05, 2020 4.610 4.690 4.520 4.630 197,567 +0.04(+0.87%)
Feb 04, 2020 4.600 4.669 4.510 4.590 74,303 +0.10(+2.23%)
Feb 03, 2020 4.240 4.680 4.240 4.490 291,966 +0.28(+6.65%)
Jan 31, 2020 4.290 4.340 4.120 4.210 138,400 -0.10(-2.32%)
Jan 30, 2020 4.540 4.590 4.260 4.310 169,473 -0.24(-5.27%)
Jan 29, 2020 4.600 4.670 4.505 4.550 76,093 -0.02(-0.44%)
Jan 28, 2020 4.500 4.720 4.491 4.570 62,324 +0.07(+1.56%)
Jan 27, 2020 4.440 4.640 4.400 4.500 168,776 -0.01(-0.22%)
Jan 24, 2020 4.460 4.580 4.370 4.510 162,300 +0.01(+0.22%)
Jan 23, 2020 4.610 4.679 4.430 4.500 74,186 -0.13(-2.81%)
Jan 22, 2020 4.750 4.900 4.570 4.630 98,036 -0.15(-3.14%)
Jan 21, 2020 4.960 5.010 4.660 4.780 115,101 -0.20(-4.02%)
Jan 17, 2020 4.870 5.160 4.810 4.980 155,400 +0.18(+3.75%)
Jan 16, 2020 4.540 4.870 4.480 4.800 227,363 +0.26(+5.73%)
Jan 15, 2020 4.550 4.700 4.466 4.540 95,516 -0.05(-1.09%)
Jan 14, 2020 4.610 4.730 4.480 4.590 126,178 +0.00(+0.00%)
Jan 13, 2020 4.660 4.660 4.421 4.590 113,315 -0.12(-2.55%)
Jan 10, 2020 4.660 4.850 4.600 4.710 167,500 +0.08(+1.73%)
Jan 09, 2020 4.600 4.850 4.550 4.630 149,133 +0.04(+0.87%)
Jan 08, 2020 4.490 4.790 4.180 4.590 546,289 +0.14(+3.15%)
Jan 07, 2020 4.010 4.517 3.910 4.450 296,491 +0.47(+11.81%)
Jan 06, 2020 3.860 4.025 3.816 3.980 84,268 +0.12(+3.11%)
Jan 03, 2020 3.720 3.900 3.660 3.860 92,200 +0.11(+2.93%)
Jan 02, 2020 3.670 3.770 3.430 3.750 90,261 +0.11(+3.02%)
Dec 31, 2019 3.380 3.700 3.380 3.640 80,500 +0.19(+5.51%)
Dec 30, 2019 3.590 3.590 3.410 3.450 106,583 -0.14(-3.90%)
Dec 27, 2019 3.550 3.750 3.490 3.590 242,100 +0.20(+5.90%)
Dec 26, 2019 3.300 3.500 3.280 3.390 139,164 +0.09(+2.73%)
Dec 24, 2019 3.220 3.340 3.200 3.300 50,100 +0.08(+2.48%)
Dec 23, 2019 3.170 3.260 3.071 3.220 119,333 +0.03(+0.94%)
Dec 20, 2019 3.090 3.190 3.060 3.190 59,600 +0.09(+2.90%)
Dec 19, 2019 2.950 3.180 2.940 3.100 193,006 +0.13(+4.38%)
Dec 18, 2019 3.000 3.000 2.920 2.970 104,370 -0.03(-1.00%)
Dec 17, 2019 3.010 3.080 2.950 3.000 156,667 +0.02(+0.67%)
Dec 16, 2019 2.960 3.040 2.840 2.980 146,716 -0.01(-0.33%)
Dec 13, 2019 3.110 3.110 2.840 2.990 91,500 -0.12(-3.86%)
Dec 12, 2019 3.050 3.140 3.010 3.110 148,168 +0.06(+1.97%)
Dec 11, 2019 2.830 3.060 2.810 3.050 132,622 +0.22(+7.77%)
Dec 10, 2019 2.940 2.940 2.740 2.830 136,370 -0.10(-3.41%)
Dec 09, 2019 3.150 3.150 2.850 2.930 133,928 -0.18(-5.79%)
Dec 06, 2019 3.060 3.190 3.000 3.110 158,400 +0.07(+2.30%)
Dec 05, 2019 3.150 3.180 3.010 3.040 118,027 -0.08(-2.56%)
Dec 04, 2019 3.200 3.230 3.100 3.120 158,281 -0.10(-3.11%)
Dec 03, 2019 3.320 3.320 3.210 3.220 105,636 -0.18(-5.29%)
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.