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 (%)
Jun 30, 2020 2.200 2.330 2.150 2.280 56,279 +0.07(+3.17%)
Jun 29, 2020 2.440 2.480 2.180 2.210 156,993 -0.20(-8.30%)
Jun 26, 2020 2.190 2.420 2.060 2.410 220,300 +0.23(+10.55%)
Jun 25, 2020 2.150 2.260 2.040 2.180 143,630 +0.03(+1.40%)
Jun 24, 2020 2.210 2.210 2.000 2.150 118,763 -0.04(-1.83%)
Jun 23, 2020 2.200 2.250 2.110 2.190 127,575 +0.01(+0.46%)
Jun 22, 2020 2.310 2.320 2.150 2.180 223,682 -0.15(-6.44%)
Jun 19, 2020 2.420 2.465 2.310 2.330 120,200 -0.03(-1.27%)
Jun 18, 2020 2.380 2.460 2.300 2.360 81,611 -0.02(-0.84%)
Jun 17, 2020 2.580 2.590 2.330 2.380 101,648 -0.21(-8.11%)
Jun 16, 2020 2.650 2.670 2.470 2.590 192,852 +0.08(+3.19%)
Jun 15, 2020 2.290 2.670 2.210 2.510 141,402 +0.04(+1.62%)
Jun 12, 2020 2.320 2.540 2.300 2.470 110,000 +0.15(+6.47%)
Jun 11, 2020 2.400 2.460 2.190 2.320 419,879 -0.24(-9.38%)
Jun 10, 2020 2.900 2.950 2.520 2.560 300,427 -0.19(-6.91%)
Jun 09, 2020 2.930 2.930 2.560 2.750 191,659 -0.17(-5.82%)
Jun 08, 2020 2.920 2.940 2.810 2.920 294,927 +0.17(+6.18%)
Jun 05, 2020 2.600 2.805 2.571 2.750 599,100 +0.20(+7.84%)
Jun 04, 2020 2.610 2.610 2.460 2.550 206,984 -0.04(-1.54%)
Jun 03, 2020 2.500 2.620 2.450 2.590 226,340 +0.11(+4.44%)
Jun 02, 2020 2.450 2.490 2.340 2.480 200,552 +0.11(+4.64%)
Jun 01, 2020 2.160 2.400 2.130 2.370 171,118 +0.22(+10.23%)
May 29, 2020 2.160 2.220 2.020 2.150 275,700 -0.04(-1.83%)
May 28, 2020 2.230 2.310 2.120 2.190 245,071 -0.05(-2.23%)
May 27, 2020 2.330 2.490 2.200 2.240 279,549 -0.08(-3.45%)
May 26, 2020 2.500 2.580 2.300 2.320 565,228 -0.15(-6.07%)
May 22, 2020 2.350 2.480 2.325 2.470 417,000 +0.16(+6.93%)
May 21, 2020 2.200 2.330 2.180 2.310 811,382 +0.31(+15.50%)
May 20, 2020 2.050 2.100 1.950 2.000 242,411 -0.03(-1.48%)
May 19, 2020 2.010 2.040 1.890 2.030 191,416 +0.01(+0.50%)
May 18, 2020 1.800 2.046 1.800 2.020 502,101 +0.22(+12.22%)
May 15, 2020 2.020 2.150 1.780 1.800 363,200 -0.04(-2.17%)
May 14, 2020 1.830 1.930 1.730 1.840 618,787 -0.19(-9.36%)
May 13, 2020 2.220 2.229 1.890 2.030 971,475 -0.13(-6.02%)
May 12, 2020 1.690 2.560 1.690 2.160 5,240,956 +0.62(+40.26%)
May 11, 2020 1.090 1.730 1.080 1.540 1,700,964 +0.47(+43.93%)
May 08, 2020 0.9300 1.070 0.9010 1.070 481,200 +0.16(+18.08%)
May 07, 2020 0.9301 0.9355 0.8910 0.9062 124,027 -0.01(-0.66%)
May 06, 2020 0.9600 0.9600 0.8912 0.9122 176,727 -0.02(-2.11%)
May 05, 2020 0.9700 0.9700 0.9200 0.9319 193,619 -0.01(-0.86%)
May 04, 2020 0.9500 0.9700 0.8900 0.9400 273,083 +0.01(+1.09%)
May 01, 2020 0.9000 0.9387 0.8900 0.9299 190,100 -0.00(-0.01%)
Apr 30, 2020 1.020 1.030 0.9000 0.9300 514,930 -0.04(-4.13%)
Apr 29, 2020 0.9800 0.9800 0.9200 0.9701 383,934 +0.04(+4.74%)
Apr 28, 2020 0.9200 0.9500 0.9100 0.9262 176,796 +0.03(+2.79%)
Apr 27, 2020 0.9300 0.9500 0.8828 0.9011 122,147 +0.00(+0.29%)
Apr 24, 2020 0.9200 0.9390 0.8800 0.8985 134,400 +0.00(+0.39%)
Apr 23, 2020 0.9400 0.9500 0.8800 0.8950 190,854 -0.03(-2.72%)
Apr 22, 2020 0.9874 0.9874 0.9000 0.9200 199,016 -0.02(-2.64%)
Apr 21, 2020 1.000 1.000 0.9393 0.9449 151,435 -0.04(-3.84%)
Apr 20, 2020 0.9800 1.010 0.9600 0.9826 174,294 +0.03(+3.43%)
Apr 17, 2020 0.9900 0.9900 0.9275 0.9500 189,600 -0.00(-0.12%)
Apr 16, 2020 1.040 1.050 0.9300 0.9511 121,649 -0.04(-3.83%)
Apr 15, 2020 0.9900 0.9997 0.9250 0.9890 193,929 -0.03(-3.04%)
Apr 14, 2020 0.9900 1.030 0.9700 1.020 316,907 +0.01(+0.99%)
Apr 13, 2020 1.050 1.090 0.9808 1.010 203,124 -0.01(-0.98%)
Apr 09, 2020 1.110 1.110 0.9800 1.020 238,600 +0.01(+0.99%)
Apr 08, 2020 1.080 1.080 0.9800 1.010 170,317 -0.04(-3.81%)
Apr 07, 2020 1.040 1.110 1.000 1.050 178,772 +0.05(+5.00%)
Apr 06, 2020 1.000 1.070 0.9800 1.000 212,871 +0.04(+4.17%)
Apr 03, 2020 0.9800 1.010 0.9400 0.9600 112,200 -0.06(-5.88%)
Apr 02, 2020 1.050 1.050 0.9776 1.020 202,949 +0.02(+2.47%)
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.