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

Babcock & Wilcox Enterprises (NY: BW )

1.000 -0.060 (-5.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 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%)
Jun 01, 2023 4.830 5.100 4.710 4.960 572,077 +0.16(+3.33%)
May 31, 2023 4.980 5.000 4.750 4.800 575,133 -0.18(-3.61%)
May 30, 2023 5.100 5.170 4.960 4.980 325,469 -0.12(-2.35%)
May 26, 2023 5.210 5.270 5.080 5.100 496,573 -0.13(-2.49%)
May 25, 2023 5.410 5.420 5.190 5.230 339,227 -0.19(-3.51%)
May 24, 2023 5.600 5.600 5.340 5.420 354,843 -0.18(-3.21%)
May 23, 2023 5.630 5.740 5.585 5.600 368,011 -0.07(-1.23%)
May 22, 2023 5.650 5.720 5.600 5.670 225,909 +0.03(+0.53%)
May 19, 2023 5.700 5.865 5.582 5.640 354,911 +0.04(+0.71%)
May 18, 2023 5.790 5.830 5.585 5.600 451,112 -0.20(-3.45%)
May 17, 2023 5.760 5.915 5.675 5.800 461,987 +0.13(+2.29%)
May 16, 2023 5.590 5.770 5.500 5.670 490,780 +0.17(+3.09%)
May 15, 2023 5.530 5.530 5.385 5.500 343,333 +0.01(+0.18%)
May 12, 2023 5.370 5.510 5.360 5.490 373,519 +0.11(+2.04%)
May 11, 2023 5.850 5.900 5.134 5.380 701,578 -0.57(-9.58%)
May 10, 2023 6.060 6.365 5.920 5.950 455,979 +0.00(+0.00%)
May 09, 2023 6.010 6.010 5.835 5.950 255,041 -0.11(-1.82%)
May 08, 2023 6.100 6.190 6.030 6.060 253,915 +0.02(+0.33%)
May 05, 2023 5.840 6.070 5.830 6.040 413,017 +0.29(+5.04%)
May 04, 2023 5.930 6.000 5.710 5.750 329,263 -0.29(-4.80%)
May 03, 2023 6.140 6.200 6.025 6.040 319,932 -0.07(-1.15%)
May 02, 2023 6.180 6.190 6.085 6.110 244,261 -0.10(-1.61%)
May 01, 2023 6.210 6.365 6.160 6.210 286,568 -0.01(-0.16%)
Apr 28, 2023 5.870 6.230 5.870 6.220 421,185 +0.31(+5.25%)
Apr 27, 2023 5.980 6.010 5.850 5.910 247,778 -0.02(-0.34%)
Apr 26, 2023 6.010 6.050 5.905 5.930 309,518 -0.12(-1.98%)
Apr 25, 2023 6.210 6.210 6.020 6.050 440,613 -0.24(-3.82%)
Apr 24, 2023 6.140 6.350 6.140 6.290 285,626 +0.13(+2.11%)
Apr 21, 2023 6.120 6.175 6.050 6.160 229,109 +0.01(+0.16%)
Apr 20, 2023 6.140 6.210 5.950 6.150 583,168 -0.05(-0.81%)
Apr 19, 2023 6.160 6.250 6.070 6.200 565,806 +0.04(+0.65%)
Apr 18, 2023 6.230 6.260 6.105 6.160 473,883 -0.03(-0.48%)
Apr 17, 2023 6.010 6.210 6.010 6.190 517,996 +0.17(+2.82%)
Apr 14, 2023 6.050 6.170 5.945 6.020 413,587 -0.02(-0.33%)
Apr 13, 2023 5.870 6.160 5.870 6.040 693,539 +0.17(+2.90%)
Apr 12, 2023 5.860 5.900 5.760 5.870 337,673 +0.07(+1.21%)
Apr 11, 2023 5.920 5.950 5.800 5.800 236,484 -0.11(-1.86%)
Apr 10, 2023 5.510 5.985 5.510 5.910 513,174 +0.35(+6.29%)
Apr 06, 2023 5.580 5.590 5.470 5.560 202,650 -0.01(-0.18%)
Apr 05, 2023 5.680 5.730 5.445 5.570 373,666 -0.15(-2.62%)
Apr 04, 2023 6.010 6.010 5.640 5.720 269,026 -0.26(-4.35%)
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.