Chronicle Journal: Finance

Babcock & Wilcox Enterprises (NY: BW )

6.420 USD +0.120 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 165.60 165.60 162.90 165.00 41,907 +2.00(+1.23%)
Sep 29, 2016 164.10 166.00 162.90 163.00 27,890 -1.70(-1.03%)
Sep 28, 2016 162.30 165.20 161.50 164.70 30,662 +2.10(+1.29%)
Sep 27, 2016 164.40 165.15 162.40 162.60 44,879 -1.40(-0.85%)
Sep 26, 2016 165.00 165.80 163.40 164.00 27,131 -0.90(-0.55%)
Sep 23, 2016 165.70 167.50 164.20 164.90 19,818 -1.90(-1.14%)
Sep 22, 2016 163.30 167.05 162.70 166.80 41,511 +5.00(+3.09%)
Sep 21, 2016 161.60 163.20 160.30 161.80 23,060 +1.60(+1.00%)
Sep 20, 2016 165.30 165.35 160.00 160.20 31,164 -4.40(-2.67%)
Sep 19, 2016 166.90 167.50 164.30 164.60 52,208 -2.50(-1.50%)
Sep 16, 2016 164.80 167.70 163.60 167.10 48,238 +1.80(+1.09%)
Sep 15, 2016 163.70 165.70 163.10 165.30 25,543 +2.00(+1.22%)
Sep 14, 2016 164.90 165.80 162.10 163.30 27,423 -1.10(-0.67%)
Sep 13, 2016 166.50 166.50 161.90 164.40 43,405 -2.70(-1.62%)
Sep 12, 2016 165.80 168.30 165.70 167.10 38,657 +0.00(+0.00%)
Sep 09, 2016 167.60 168.70 164.10 167.10 44,551 -3.20(-1.88%)
Sep 08, 2016 170.00 170.90 168.80 170.30 48,925 +0.30(+0.18%)
Sep 07, 2016 169.80 171.20 168.40 170.00 48,979 +1.40(+0.83%)
Sep 06, 2016 168.50 170.00 166.80 168.60 23,316 +0.20(+0.12%)
Sep 02, 2016 167.90 168.40 168.40 168.40 27,860 +1.80(+1.08%)
Sep 01, 2016 163.70 166.60 162.95 166.60 44,482 +3.10(+1.90%)
Aug 31, 2016 168.20 168.50 161.90 163.50 36,943 -5.30(-3.14%)
Aug 30, 2016 170.80 173.00 168.30 168.80 46,608 -2.20(-1.29%)
Aug 29, 2016 167.10 171.10 166.80 171.00 64,790 +3.90(+2.33%)
Aug 26, 2016 163.90 167.10 163.50 167.10 36,350 +3.20(+1.95%)
Aug 25, 2016 164.30 166.10 163.10 163.90 25,471 -1.10(-0.67%)
Aug 24, 2016 169.30 170.00 164.40 165.00 30,977 -4.60(-2.71%)
Aug 23, 2016 166.60 171.20 166.60 169.60 45,876 +2.50(+1.50%)
Aug 22, 2016 167.80 168.70 166.30 167.10 21,698 -1.50(-0.89%)
Aug 19, 2016 169.80 170.00 167.90 168.60 28,955 -1.20(-0.71%)
Aug 18, 2016 169.20 170.85 168.90 169.80 24,383 +0.60(+0.35%)
Aug 17, 2016 170.50 170.50 166.90 169.20 58,661 -1.90(-1.11%)
Aug 16, 2016 167.10 172.40 166.60 171.10 133,095 +3.80(+2.27%)
Aug 15, 2016 163.70 168.30 163.40 167.30 60,390 +3.30(+2.01%)
Aug 12, 2016 159.50 164.45 159.10 164.00 52,020 +5.30(+3.34%)
Aug 11, 2016 158.90 160.45 157.90 158.70 49,093 +1.20(+0.76%)
Aug 10, 2016 156.40 163.00 152.40 157.50 116,549 +5.00(+3.28%)
Aug 09, 2016 151.80 153.20 150.80 152.50 38,396 +0.10(+0.07%)
Aug 08, 2016 154.00 155.80 151.90 152.40 59,728 -2.20(-1.42%)
Aug 05, 2016 151.70 156.20 151.40 154.60 55,037 +3.60(+2.38%)
Aug 04, 2016 151.80 151.80 149.40 151.00 41,263 -1.40(-0.92%)
Aug 03, 2016 149.00 154.00 148.50 152.40 51,729 +2.70(+1.80%)
Aug 02, 2016 151.30 151.50 148.10 149.70 76,509 -1.10(-0.73%)
Aug 01, 2016 153.60 153.60 149.70 150.80 39,797 -2.80(-1.82%)
Jul 29, 2016 153.60 155.00 151.00 153.60 73,006 -0.80(-0.52%)
Jul 28, 2016 155.10 156.70 153.80 154.40 33,509 -0.60(-0.39%)
Jul 27, 2016 154.10 155.30 153.00 155.00 46,949 +0.40(+0.26%)
Jul 26, 2016 151.10 155.30 151.10 154.60 26,406 +3.10(+2.05%)
Jul 25, 2016 151.00 152.50 150.40 151.50 48,378 +0.90(+0.60%)
Jul 22, 2016 156.40 156.40 149.50 150.60 71,683 -5.80(-3.71%)
Jul 21, 2016 157.20 159.05 156.30 156.40 64,399 -1.70(-1.08%)
Jul 20, 2016 156.10 159.80 155.30 158.10 54,149 +2.50(+1.61%)
Jul 19, 2016 158.00 158.00 154.50 155.60 41,677 -2.60(-1.64%)
Jul 18, 2016 156.20 159.10 155.00 158.20 49,797 +2.30(+1.48%)
Jul 15, 2016 158.30 158.50 153.50 155.90 47,449 -1.40(-0.89%)
Jul 14, 2016 155.10 159.30 153.80 157.30 64,697 +4.20(+2.74%)
Jul 13, 2016 154.60 155.10 151.10 153.10 83,905 -1.60(-1.03%)
Jul 12, 2016 151.00 155.40 150.00 154.70 62,565 +4.50(+3.00%)
Jul 11, 2016 151.00 152.00 147.90 150.20 53,199 +0.00(+0.00%)
Jul 08, 2016 149.70 150.90 148.20 150.20 75,641 +2.00(+1.35%)
Jul 07, 2016 147.10 150.50 146.60 148.20 73,133 +1.80(+1.23%)
Jul 06, 2016 146.80 148.30 142.70 146.40 52,270 +0.30(+0.21%)
Jul 05, 2016 147.10 148.70 146.00 146.10 78,700 -1.60(-1.08%)
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.