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

Babcock & Wilcox Enterprises (NY: BW )

1.015 -0.045 (-4.25%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Apr 30, 2019 3.065 3.675 3.005 3.491 265,057 +0.39(+12.61%)
Apr 29, 2019 2.800 3.100 2.800 3.100 54,319 +0.23(+8.13%)
Apr 26, 2019 2.900 3.000 2.800 2.867 62,460 +0.08(+2.94%)
Apr 25, 2019 3.000 3.000 2.731 2.785 70,294 -0.19(-6.42%)
Apr 24, 2019 3.100 3.200 2.904 2.976 27,126 -0.11(-3.60%)
Apr 23, 2019 2.695 3.100 2.505 3.087 146,848 +0.28(+9.98%)
Apr 22, 2019 2.888 3.100 2.722 2.807 99,939 -0.06(-1.96%)
Apr 18, 2019 2.800 2.946 2.601 2.863 122,170 +0.06(+2.03%)
Apr 17, 2019 3.000 3.129 2.800 2.806 91,209 -0.20(-6.72%)
Apr 16, 2019 2.947 3.300 2.800 3.008 254,293 -0.11(-3.59%)
Apr 15, 2019 3.150 3.400 3.000 3.120 127,242 -0.13(-4.00%)
Apr 12, 2019 3.378 3.387 3.150 3.250 108,340 -0.09(-2.64%)
Apr 11, 2019 3.466 3.500 3.252 3.338 103,009 -0.16(-4.63%)
Apr 10, 2019 3.200 3.500 3.200 3.500 214,953 +0.00(+0.00%)
Apr 09, 2019 3.700 3.700 3.300 3.500 253,121 -0.20(-5.41%)
Apr 08, 2019 3.400 4.000 3.300 3.700 531,929 -0.15(-3.97%)
Apr 05, 2019 2.501 4.200 2.000 3.853 1,974,650 +1.55(+67.52%)
Apr 04, 2019 3.000 3.100 1.900 2.300 1,562,312 -0.70(-23.38%)
Apr 03, 2019 3.700 3.899 2.900 3.002 1,069,616 -1.70(-36.13%)
Apr 02, 2019 4.400 4.700 4.300 4.700 123,477 +0.35(+8.05%)
Apr 01, 2019 4.300 4.620 4.200 4.350 95,431 +0.24(+5.79%)
Mar 29, 2019 5.500 5.500 4.038 4.112 225,790 -1.19(-22.42%)
Mar 28, 2019 4.400 5.300 4.300 5.300 184,617 +0.99(+22.97%)
Mar 27, 2019 4.200 4.482 4.131 4.310 44,588 +0.06(+1.39%)
Mar 26, 2019 3.984 4.400 3.984 4.251 49,502 +0.09(+2.14%)
Mar 25, 2019 4.100 4.200 3.700 4.162 81,122 +0.27(+6.88%)
Mar 22, 2019 3.800 4.100 3.500 3.894 146,480 -0.22(-5.26%)
Mar 21, 2019 3.800 4.199 3.800 4.110 72,276 -0.02(-0.39%)
Mar 20, 2019 4.500 4.700 3.950 4.126 84,499 -0.10(-2.34%)
Mar 19, 2019 3.500 4.300 3.500 4.225 140,546 +0.52(+14.19%)
Mar 18, 2019 4.000 4.100 3.437 3.700 357,369 -0.60(-13.95%)
Mar 15, 2019 4.400 4.600 4.100 4.300 125,510 -0.10(-2.27%)
Mar 14, 2019 4.378 4.580 4.250 4.400 192,264 +0.04(+0.87%)
Mar 13, 2019 4.500 4.629 4.212 4.362 127,479 -0.14(-3.13%)
Mar 12, 2019 4.800 4.830 4.300 4.503 126,877 -0.10(-2.11%)
Mar 11, 2019 4.800 5.000 4.530 4.600 94,819 -0.10(-2.15%)
Mar 08, 2019 4.855 5.049 4.701 4.701 50,910 -0.10(-2.08%)
Mar 07, 2019 5.071 5.366 4.750 4.801 47,156 -0.11(-2.30%)
Mar 06, 2019 5.551 5.750 4.800 4.914 79,632 -0.43(-7.98%)
Mar 05, 2019 6.000 6.189 5.339 5.340 124,950 -0.61(-10.22%)
Mar 04, 2019 6.336 6.540 5.850 5.948 83,552 -0.04(-0.70%)
Mar 01, 2019 6.390 6.600 5.950 5.990 57,200 -0.42(-6.55%)
Feb 28, 2019 6.800 6.896 6.101 6.410 76,051 -0.39(-5.72%)
Feb 27, 2019 6.637 6.896 6.500 6.799 31,478 +0.20(+3.02%)
Feb 26, 2019 6.500 7.000 6.400 6.600 42,035 +0.10(+1.54%)
Feb 25, 2019 6.700 7.000 6.400 6.500 76,296 -0.19(-2.84%)
Feb 22, 2019 6.650 6.800 6.370 6.690 52,190 +0.01(+0.15%)
Feb 21, 2019 6.500 6.868 6.300 6.680 49,215 +0.28(+4.37%)
Feb 20, 2019 6.400 6.800 6.300 6.400 71,721 -0.01(-0.16%)
Feb 19, 2019 6.250 6.975 5.975 6.410 81,436 +0.16(+2.56%)
Feb 15, 2019 5.930 6.300 5.900 6.250 42,270 +0.30(+5.11%)
Feb 14, 2019 6.416 6.500 5.900 5.946 48,428 -0.47(-7.33%)
Feb 13, 2019 6.792 6.900 5.860 6.416 113,893 -0.08(-1.29%)
Feb 12, 2019 5.600 6.500 5.500 6.500 357,351 +0.90(+16.03%)
Feb 11, 2019 5.500 5.899 5.422 5.602 31,318 +0.13(+2.41%)
Feb 08, 2019 5.780 5.950 5.200 5.470 41,490 -0.33(-5.69%)
Feb 07, 2019 5.978 6.150 5.430 5.800 35,694 -0.18(-3.01%)
Feb 06, 2019 6.001 6.318 5.821 5.980 29,885 +0.01(+0.08%)
Feb 05, 2019 6.200 6.494 5.800 5.975 69,106 -0.23(-3.63%)
Feb 04, 2019 6.100 6.800 6.000 6.200 141,480 +0.50(+8.77%)
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.