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

Babcock & Wilcox Enterprises (NY: BW )

0.9279 -0.0405 (-4.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 6.900 7.190 6.300 7.080 1,922,900 +0.12(+1.72%)
Feb 25, 2021 7.230 7.380 6.710 6.960 1,031,867 -0.34(-4.66%)
Feb 24, 2021 6.860 7.360 6.850 7.300 1,888,670 +0.56(+8.31%)
Feb 23, 2021 6.330 6.740 5.770 6.740 2,435,729 +0.07(+1.05%)
Feb 22, 2021 6.320 6.940 6.260 6.670 1,386,870 +0.29(+4.55%)
Feb 19, 2021 6.630 6.630 6.320 6.380 2,284,600 -0.22(-3.33%)
Feb 18, 2021 6.800 6.970 6.600 6.600 1,517,254 -0.12(-1.79%)
Feb 17, 2021 7.380 7.380 6.560 6.720 2,205,593 -0.67(-9.07%)
Feb 16, 2021 7.510 7.840 7.280 7.390 2,117,635 +0.06(+0.82%)
Feb 12, 2021 7.750 8.240 7.210 7.330 2,485,100 -0.42(-5.42%)
Feb 11, 2021 7.250 7.940 7.220 7.750 4,983,208 +0.50(+6.90%)
Feb 10, 2021 6.400 7.430 6.160 7.250 14,927,035 +1.21(+20.03%)
Feb 09, 2021 6.410 6.440 5.910 6.040 1,018,035 -0.47(-7.22%)
Feb 08, 2021 6.700 6.740 6.230 6.510 670,768 -0.08(-1.21%)
Feb 05, 2021 6.370 6.618 6.050 6.590 539,300 +0.32(+5.10%)
Feb 04, 2021 6.440 6.550 6.090 6.270 617,237 -0.05(-0.79%)
Feb 03, 2021 6.060 6.430 6.000 6.320 521,847 +0.17(+2.76%)
Feb 02, 2021 5.970 6.390 5.950 6.150 659,387 +0.29(+4.95%)
Feb 01, 2021 5.700 6.140 5.370 5.860 1,135,088 +0.31(+5.59%)
Jan 29, 2021 5.830 6.420 5.450 5.550 796,700 -0.26(-4.48%)
Jan 28, 2021 6.180 6.390 5.550 5.810 953,623 -0.37(-5.99%)
Jan 27, 2021 6.680 7.400 6.050 6.180 1,517,094 -0.59(-8.71%)
Jan 26, 2021 6.610 7.640 6.450 6.770 2,211,501 +0.31(+4.80%)
Jan 25, 2021 6.740 6.770 6.260 6.460 1,290,455 +0.18(+2.87%)
Jan 22, 2021 5.910 6.420 5.750 6.280 1,861,700 +0.59(+10.37%)
Jan 21, 2021 5.500 5.900 5.440 5.690 925,044 +0.23(+4.21%)
Jan 20, 2021 5.290 5.550 5.040 5.460 428,873 +0.21(+4.00%)
Jan 19, 2021 4.800 5.320 4.760 5.250 518,886 +0.51(+10.76%)
Jan 15, 2021 4.680 4.900 4.360 4.740 433,800 +0.09(+1.94%)
Jan 14, 2021 4.510 4.840 4.460 4.650 386,285 +0.15(+3.33%)
Jan 13, 2021 4.410 4.640 4.310 4.500 464,963 +0.20(+4.65%)
Jan 12, 2021 4.150 4.550 4.150 4.300 687,048 +0.37(+9.41%)
Jan 11, 2021 3.650 4.000 3.500 3.930 405,220 +0.25(+6.79%)
Jan 08, 2021 3.670 3.680 3.410 3.680 372,500 +0.05(+1.38%)
Jan 07, 2021 3.450 3.660 3.440 3.630 229,361 +0.19(+5.52%)
Jan 06, 2021 3.340 3.590 3.340 3.440 786,788 +0.12(+3.61%)
Jan 05, 2021 3.410 3.630 3.190 3.320 530,293 -0.03(-0.90%)
Jan 04, 2021 3.580 3.590 3.280 3.350 194,240 -0.16(-4.56%)
Dec 31, 2020 3.510 3.510 3.510 252,215 -0.12(-3.31%)
Dec 30, 2020 3.260 3.670 3.260 3.630 252,215 +0.36(+11.01%)
Dec 29, 2020 3.420 3.480 3.170 3.270 339,231 -0.10(-2.97%)
Dec 28, 2020 3.460 3.691 3.310 3.370 446,641 -0.05(-1.46%)
Dec 24, 2020 3.500 3.500 3.340 3.420 279,400 -0.11(-3.12%)
Dec 23, 2020 3.450 3.590 3.370 3.530 470,584 +0.09(+2.62%)
Dec 22, 2020 3.700 3.790 3.440 3.440 776,076 -0.26(-7.03%)
Dec 21, 2020 3.810 3.910 3.630 3.700 581,975 -0.21(-5.37%)
Dec 18, 2020 4.200 4.300 3.900 3.910 656,200 -0.17(-4.17%)
Dec 17, 2020 4.140 4.300 4.030 4.080 561,287 -0.05(-1.21%)
Dec 16, 2020 4.290 4.330 3.950 4.130 414,515 -0.14(-3.28%)
Dec 15, 2020 4.420 4.510 4.250 4.270 164,678 -0.16(-3.61%)
Dec 14, 2020 4.720 4.790 4.340 4.430 289,532 -0.24(-5.14%)
Dec 11, 2020 4.510 4.810 4.510 4.670 256,700 +0.12(+2.64%)
Dec 10, 2020 4.400 4.740 4.390 4.550 248,980 +0.08(+1.79%)
Dec 09, 2020 4.500 4.610 4.335 4.470 250,102 +0.03(+0.68%)
Dec 08, 2020 4.480 4.610 4.360 4.440 294,391 -0.03(-0.67%)
Dec 07, 2020 4.460 4.595 4.293 4.470 284,133 +0.05(+1.13%)
Dec 04, 2020 4.330 4.660 4.330 4.420 349,200 +0.12(+2.79%)
Dec 03, 2020 4.040 4.350 3.960 4.300 323,987 +0.17(+4.12%)
Dec 02, 2020 4.090 4.270 3.940 4.130 246,117 +0.04(+0.98%)
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.