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 -0.0316 (-3.16%)
Official Closing 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 (%)
Jun 30, 2021 7.530 7.940 7.320 7.880 1,184,429 +0.32(+4.23%)
Jun 29, 2021 7.910 7.990 7.540 7.560 732,072 -0.28(-3.57%)
Jun 28, 2021 7.860 7.982 7.640 7.840 990,922 -0.10(-1.26%)
Jun 25, 2021 8.140 8.240 7.880 7.940 6,905,811 -0.18(-2.22%)
Jun 24, 2021 7.700 8.195 7.700 8.120 700,426 +0.46(+6.01%)
Jun 23, 2021 7.730 7.810 7.560 7.660 584,474 +0.08(+1.06%)
Jun 22, 2021 7.670 7.780 7.480 7.580 757,210 -0.20(-2.57%)
Jun 21, 2021 7.570 7.820 7.510 7.780 754,596 +0.28(+3.73%)
Jun 18, 2021 7.780 7.820 7.390 7.500 988,017 -0.32(-4.09%)
Jun 17, 2021 8.150 8.250 7.760 7.820 831,302 -0.36(-4.40%)
Jun 16, 2021 8.070 8.250 7.960 8.180 698,200 +0.01(+0.12%)
Jun 15, 2021 8.150 8.270 7.980 8.170 539,783 -0.01(-0.12%)
Jun 14, 2021 8.540 8.680 8.130 8.180 578,371 -0.32(-3.76%)
Jun 11, 2021 8.280 8.520 8.270 8.500 516,646 +0.24(+2.91%)
Jun 10, 2021 8.650 8.873 8.250 8.260 645,704 -0.41(-4.73%)
Jun 09, 2021 9.340 9.350 8.670 8.670 561,824 -0.53(-5.76%)
Jun 08, 2021 9.090 9.290 8.800 9.200 635,024 +0.13(+1.43%)
Jun 07, 2021 9.040 9.420 9.010 9.070 1,034,048 +0.18(+2.02%)
Jun 04, 2021 8.780 8.960 8.479 8.890 1,078,356 +0.15(+1.72%)
Jun 03, 2021 9.210 9.320 8.720 8.740 607,464 -0.49(-5.31%)
Jun 02, 2021 8.960 9.230 8.790 9.230 1,183,431 +0.34(+3.82%)
Jun 01, 2021 8.680 9.180 8.680 8.890 727,824 +0.27(+3.13%)
May 28, 2021 9.030 9.110 8.510 8.620 562,356 -0.37(-4.12%)
May 27, 2021 8.660 9.050 8.650 8.990 941,055 +0.46(+5.39%)
May 26, 2021 8.100 8.590 8.100 8.530 792,613 +0.52(+6.49%)
May 25, 2021 8.080 8.190 7.870 8.010 538,658 +0.01(+0.12%)
May 24, 2021 8.200 8.240 7.880 8.000 504,773 -0.22(-2.68%)
May 21, 2021 8.380 8.540 8.150 8.220 798,417 -0.05(-0.60%)
May 20, 2021 7.980 8.280 7.850 8.270 826,333 +0.29(+3.63%)
May 19, 2021 7.900 8.016 7.675 7.980 565,391 -0.14(-1.72%)
May 18, 2021 7.880 8.260 7.750 8.120 837,530 +0.26(+3.31%)
May 17, 2021 7.590 7.900 7.180 7.860 737,560 +0.15(+1.95%)
May 14, 2021 7.990 8.050 7.620 7.710 934,203 -0.05(-0.64%)
May 13, 2021 7.370 8.390 7.370 7.760 1,356,478 +0.47(+6.45%)
May 12, 2021 7.960 8.070 7.280 7.290 832,391 -0.66(-8.30%)
May 11, 2021 7.555 8.080 7.535 7.950 770,406 +0.07(+0.89%)
May 10, 2021 8.430 8.590 7.825 7.880 1,456,611 -0.58(-6.86%)
May 07, 2021 8.450 8.650 8.350 8.460 1,279,613 -0.03(-0.35%)
May 06, 2021 8.730 8.785 8.320 8.490 565,709 -0.24(-2.75%)
May 05, 2021 8.670 8.960 8.600 8.730 495,230 +0.00(+0.00%)
May 04, 2021 8.430 8.840 8.280 8.730 630,796 -0.11(-1.24%)
May 03, 2021 9.060 9.060 8.580 8.840 686,205 -0.18(-2.00%)
Apr 30, 2021 9.030 9.360 8.810 9.020 710,800 -0.11(-1.20%)
Apr 29, 2021 9.190 9.260 8.900 9.130 832,166 +0.04(+0.44%)
Apr 28, 2021 8.960 9.210 8.750 9.090 790,281 +0.11(+1.22%)
Apr 27, 2021 8.590 9.080 8.520 8.980 1,095,567 +0.39(+4.54%)
Apr 26, 2021 8.040 8.800 8.022 8.590 1,278,613 +0.65(+8.19%)
Apr 23, 2021 7.600 7.970 7.502 7.940 858,000 +0.33(+4.34%)
Apr 22, 2021 7.300 7.960 7.300 7.610 1,380,374 +0.40(+5.55%)
Apr 21, 2021 6.600 7.250 6.530 7.210 956,161 +0.55(+8.26%)
Apr 20, 2021 7.020 7.100 6.570 6.660 1,387,604 -0.49(-6.85%)
Apr 19, 2021 7.440 7.890 6.950 7.150 1,175,598 -0.29(-3.90%)
Apr 16, 2021 7.420 7.570 7.170 7.440 917,400 +0.04(+0.54%)
Apr 15, 2021 7.560 7.690 7.130 7.400 1,140,740 -0.15(-1.99%)
Apr 14, 2021 7.630 7.950 7.530 7.550 1,017,440 -0.14(-1.82%)
Apr 13, 2021 8.150 8.180 7.501 7.690 1,235,256 -0.34(-4.23%)
Apr 12, 2021 8.670 8.720 7.850 8.030 1,122,207 -0.70(-8.02%)
Apr 09, 2021 8.890 8.940 8.650 8.730 503,100 -0.19(-2.13%)
Apr 08, 2021 8.930 9.190 8.640 8.920 581,808 +0.01(+0.11%)
Apr 07, 2021 9.100 9.330 8.800 8.910 648,873 -0.22(-2.41%)
Apr 06, 2021 9.190 9.430 8.850 9.130 1,016,313 -0.10(-1.08%)
Apr 05, 2021 9.840 9.840 9.190 9.230 1,214,097 -0.47(-4.85%)
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.