Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.130 -0.100 (-8.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.230 1.230 0.8500 1.020 669,577 -0.14(-12.07%)
Mar 30, 2020 1.310 1.310 1.150 1.160 311,071 -0.15(-11.45%)
Mar 27, 2020 1.250 1.350 1.180 1.310 278,000 +0.09(+7.38%)
Mar 26, 2020 1.210 1.320 1.140 1.220 398,329 +0.08(+7.02%)
Mar 25, 2020 1.250 1.480 0.9600 1.140 625,354 +0.04(+3.64%)
Mar 24, 2020 1.000 1.150 0.9951 1.100 268,903 +0.19(+21.11%)
Mar 23, 2020 0.9600 1.005 0.8720 0.9083 221,829 -0.07(-7.51%)
Mar 20, 2020 1.150 1.220 0.9000 0.9821 516,100 -0.14(-12.31%)
Mar 19, 2020 0.8600 1.170 0.8100 1.120 621,096 +0.31(+38.27%)
Mar 18, 2020 1.300 1.300 0.7700 0.8100 606,606 -0.52(-39.10%)
Mar 17, 2020 1.440 1.450 1.190 1.330 457,003 +0.15(+12.71%)
Mar 16, 2020 1.460 1.474 1.150 1.180 444,281 -0.47(-28.48%)
Mar 13, 2020 1.770 1.850 1.503 1.650 358,000 +0.17(+11.49%)
Mar 12, 2020 1.950 1.950 1.390 1.480 561,196 -0.44(-22.92%)
Mar 11, 2020 2.400 2.500 1.820 1.920 532,185 -0.48(-20.00%)
Mar 10, 2020 2.900 3.070 2.380 2.400 452,253 -0.35(-12.73%)
Mar 09, 2020 2.500 3.500 2.300 2.750 407,840 -0.79(-22.32%)
Mar 06, 2020 3.610 3.720 3.510 3.540 175,000 -0.22(-5.85%)
Mar 05, 2020 4.030 4.050 3.730 3.760 157,896 -0.34(-8.29%)
Mar 04, 2020 4.210 4.340 4.020 4.100 322,558 -0.07(-1.68%)
Mar 03, 2020 4.190 4.265 4.050 4.170 48,987 -0.04(-0.95%)
Mar 02, 2020 4.150 4.220 3.970 4.210 92,271 +0.06(+1.45%)
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%)
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.