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

Babcock & Wilcox Enterprises (NY: BW )

1.040 +0.040 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 5.060 5.260 5.050 5.250 506,710 +0.19(+3.75%)
Aug 30, 2023 5.090 5.140 5.031 5.060 293,018 -0.03(-0.59%)
Aug 29, 2023 5.180 5.355 5.070 5.090 503,245 -0.09(-1.74%)
Aug 28, 2023 4.910 5.200 4.910 5.180 771,988 +0.30(+6.15%)
Aug 25, 2023 4.790 4.895 4.701 4.880 352,419 +0.13(+2.74%)
Aug 24, 2023 4.870 4.910 4.740 4.750 427,271 -0.17(-3.46%)
Aug 23, 2023 4.820 4.955 4.800 4.920 298,149 +0.03(+0.61%)
Aug 22, 2023 4.800 4.970 4.800 4.890 482,701 +0.12(+2.52%)
Aug 21, 2023 4.720 4.855 4.720 4.770 662,491 +0.03(+0.63%)
Aug 18, 2023 4.790 5.040 4.675 4.740 1,303,479 -0.06(-1.25%)
Aug 17, 2023 5.040 5.170 4.730 4.800 1,068,590 -0.22(-4.38%)
Aug 16, 2023 5.100 5.465 5.020 5.020 659,292 -0.08(-1.57%)
Aug 15, 2023 5.600 5.610 5.075 5.100 764,375 -0.53(-9.41%)
Aug 14, 2023 5.510 5.690 5.440 5.630 325,495 +0.09(+1.62%)
Aug 11, 2023 5.330 5.580 5.330 5.540 476,924 +0.19(+3.55%)
Aug 10, 2023 5.400 5.660 5.320 5.350 554,858 -0.08(-1.47%)
Aug 09, 2023 5.440 6.085 5.390 5.430 901,201 +0.18(+3.43%)
Aug 08, 2023 5.120 5.260 5.030 5.250 360,842 +0.05(+0.96%)
Aug 07, 2023 5.270 5.290 5.140 5.200 386,291 -0.08(-1.52%)
Aug 04, 2023 5.240 5.420 5.180 5.280 298,336 +0.07(+1.34%)
Aug 03, 2023 5.180 5.275 5.100 5.210 324,197 +0.01(+0.19%)
Aug 02, 2023 5.300 5.310 5.160 5.200 325,057 -0.20(-3.70%)
Aug 01, 2023 5.440 5.530 5.310 5.400 274,464 -0.08(-1.46%)
Jul 31, 2023 5.480 5.650 5.400 5.480 403,176 +0.14(+2.62%)
Jul 28, 2023 5.420 5.515 5.340 5.340 473,479 -0.02(-0.37%)
Jul 27, 2023 5.500 5.575 5.320 5.360 462,098 -0.13(-2.37%)
Jul 26, 2023 5.320 5.620 5.320 5.490 560,158 +0.23(+4.37%)
Jul 25, 2023 5.300 5.345 5.250 5.260 601,549 -0.04(-0.75%)
Jul 24, 2023 5.370 5.510 5.280 5.300 409,980 -0.10(-1.85%)
Jul 21, 2023 5.630 5.700 5.390 5.400 477,601 -0.17(-3.05%)
Jul 20, 2023 5.720 5.720 5.480 5.570 744,968 -0.07(-1.24%)
Jul 19, 2023 5.660 5.780 5.640 5.640 561,370 -0.04(-0.70%)
Jul 18, 2023 5.690 5.880 5.670 5.680 545,806 -0.03(-0.53%)
Jul 17, 2023 5.840 5.880 5.670 5.710 670,356 -0.16(-2.73%)
Jul 14, 2023 6.410 6.410 5.847 5.870 446,448 -0.55(-8.57%)
Jul 13, 2023 6.510 6.540 6.400 6.420 272,177 -0.05(-0.77%)
Jul 12, 2023 6.570 6.580 6.345 6.470 337,912 +0.05(+0.78%)
Jul 11, 2023 6.330 6.430 6.290 6.420 336,183 +0.12(+1.90%)
Jul 10, 2023 6.020 6.300 6.020 6.300 384,924 +0.25(+4.13%)
Jul 07, 2023 5.820 6.070 5.800 6.050 415,957 +0.21(+3.60%)
Jul 06, 2023 5.810 5.840 5.705 5.840 251,069 -0.07(-1.18%)
Jul 05, 2023 5.830 5.945 5.730 5.910 295,679 -0.01(-0.17%)
Jul 03, 2023 5.880 5.970 5.820 5.920 138,215 +0.02(+0.34%)
Jun 30, 2023 6.190 6.190 5.880 5.900 303,698 -0.22(-3.59%)
Jun 29, 2023 6.210 6.410 6.112 6.120 322,392 -0.13(-2.08%)
Jun 28, 2023 5.910 6.300 5.860 6.250 546,260 +0.36(+6.11%)
Jun 27, 2023 5.790 5.950 5.680 5.890 739,715 +0.10(+1.73%)
Jun 26, 2023 6.320 6.360 5.790 5.790 693,227 -0.55(-8.68%)
Jun 23, 2023 6.260 6.500 6.250 6.340 2,446,795 -0.08(-1.25%)
Jun 22, 2023 6.640 6.640 6.370 6.420 372,488 -0.21(-3.17%)
Jun 21, 2023 6.370 6.630 6.290 6.630 404,844 +0.19(+2.95%)
Jun 20, 2023 6.410 6.470 6.280 6.440 325,918 -0.03(-0.46%)
Jun 16, 2023 6.490 6.579 6.380 6.470 668,196 +0.09(+1.41%)
Jun 15, 2023 6.220 6.390 6.195 6.380 477,608 +0.11(+1.75%)
Jun 14, 2023 6.310 6.470 6.170 6.270 678,703 +0.01(+0.16%)
Jun 13, 2023 5.790 6.280 5.785 6.260 1,443,597 +0.56(+9.82%)
Jun 12, 2023 5.730 5.790 5.525 5.700 1,480,318 -0.01(-0.18%)
Jun 09, 2023 5.830 5.870 5.675 5.710 686,867 -0.13(-2.23%)
Jun 08, 2023 5.800 5.925 5.730 5.840 973,466 +0.02(+0.34%)
Jun 07, 2023 5.710 5.970 5.653 5.820 715,258 +0.23(+4.11%)
Jun 06, 2023 5.340 5.635 5.340 5.590 692,832 +0.21(+3.90%)
Jun 05, 2023 5.570 5.700 5.350 5.380 461,472 -0.19(-3.41%)
Jun 02, 2023 5.050 5.570 5.020 5.570 814,328 +0.61(+12.30%)
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.