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

Babcock & Wilcox Enterprises (NY: BW )

0.9684 -0.0316 (-3.16%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 6.400 6.650 6.320 6.640 331,649 +0.22(+3.43%)
Jan 30, 2023 6.450 6.600 6.378 6.420 306,592 -0.08(-1.23%)
Jan 27, 2023 6.500 6.600 6.490 6.500 267,510 -0.05(-0.76%)
Jan 26, 2023 6.500 6.560 6.420 6.550 295,194 +0.09(+1.39%)
Jan 25, 2023 6.300 6.500 6.220 6.460 298,852 +0.05(+0.78%)
Jan 24, 2023 6.400 6.570 6.320 6.410 261,272 +0.01(+0.16%)
Jan 23, 2023 6.460 6.640 6.380 6.400 422,088 -0.07(-1.08%)
Jan 20, 2023 6.470 6.560 6.230 6.470 775,261 +0.10(+1.57%)
Jan 19, 2023 6.230 6.390 6.210 6.370 485,749 +0.11(+1.76%)
Jan 18, 2023 6.380 6.460 6.240 6.260 222,582 -0.12(-1.88%)
Jan 17, 2023 6.310 6.550 6.300 6.380 280,459 +0.08(+1.27%)
Jan 13, 2023 6.390 6.510 6.300 6.300 275,912 -0.13(-2.02%)
Jan 12, 2023 6.450 6.490 6.270 6.430 383,741 +0.03(+0.47%)
Jan 11, 2023 6.450 6.550 6.340 6.400 296,740 +0.02(+0.31%)
Jan 10, 2023 6.150 6.390 6.130 6.380 329,241 +0.15(+2.41%)
Jan 09, 2023 6.200 6.440 6.150 6.230 346,574 +0.16(+2.64%)
Jan 06, 2023 6.050 6.175 6.006 6.070 366,343 +0.10(+1.68%)
Jan 05, 2023 5.760 6.030 5.730 5.970 390,335 +0.18(+3.11%)
Jan 04, 2023 5.650 5.830 5.610 5.790 467,580 +0.18(+3.21%)
Jan 03, 2023 5.880 5.950 5.550 5.610 377,858 -0.16(-2.77%)
Dec 30, 2022 5.420 5.830 5.405 5.770 457,632 +0.29(+5.29%)
Dec 29, 2022 5.210 5.500 5.200 5.480 402,182 +0.33(+6.41%)
Dec 28, 2022 5.230 5.350 5.055 5.150 368,032 -0.06(-1.15%)
Dec 27, 2022 5.200 5.305 5.110 5.210 319,486 +0.04(+0.77%)
Dec 23, 2022 5.030 5.230 5.030 5.170 284,881 +0.15(+2.99%)
Dec 22, 2022 5.070 5.140 4.922 5.020 504,763 -0.09(-1.76%)
Dec 21, 2022 5.060 5.150 5.050 5.110 301,698 +0.12(+2.40%)
Dec 20, 2022 5.050 5.190 4.963 4.990 335,338 -0.06(-1.19%)
Dec 19, 2022 5.090 5.140 4.950 5.050 469,208 -0.02(-0.39%)
Dec 16, 2022 4.930 5.180 4.930 5.070 618,731 +0.07(+1.40%)
Dec 15, 2022 5.030 5.060 4.880 5.000 431,125 -0.09(-1.77%)
Dec 14, 2022 5.120 5.240 5.000 5.090 321,294 -0.06(-1.17%)
Dec 13, 2022 5.300 5.450 5.100 5.150 436,414 +0.10(+1.98%)
Dec 12, 2022 4.950 5.140 4.950 5.050 393,463 +0.09(+1.81%)
Dec 09, 2022 5.240 5.260 4.930 4.960 696,692 -0.27(-5.16%)
Dec 08, 2022 5.080 5.310 4.985 5.230 997,124 +0.18(+3.56%)
Dec 07, 2022 5.050 5.140 4.960 5.050 439,994 +0.00(+0.00%)
Dec 06, 2022 5.050 5.167 4.983 5.050 406,535 +0.01(+0.20%)
Dec 05, 2022 5.030 5.080 4.930 5.040 416,365 -0.04(-0.79%)
Dec 02, 2022 4.950 5.100 4.820 5.080 482,364 -0.03(-0.59%)
Dec 01, 2022 4.620 5.170 4.620 5.110 1,084,769 +0.55(+12.06%)
Nov 30, 2022 4.660 4.815 4.500 4.560 968,302 +0.15(+3.40%)
Nov 29, 2022 4.390 4.580 4.330 4.410 1,054,429 -0.01(-0.23%)
Nov 28, 2022 4.650 4.660 4.420 4.420 435,238 -0.26(-5.56%)
Nov 25, 2022 4.800 4.830 4.680 4.680 240,810 -0.12(-2.50%)
Nov 23, 2022 4.940 5.015 4.800 4.800 337,553 -0.15(-3.03%)
Nov 22, 2022 4.950 4.970 4.855 4.950 483,671 +0.03(+0.61%)
Nov 21, 2022 4.940 5.035 4.860 4.920 479,748 +0.00(+0.00%)
Nov 18, 2022 5.070 5.080 4.780 4.920 501,700 -0.06(-1.20%)
Nov 17, 2022 4.990 5.070 4.800 4.980 345,842 -0.09(-1.78%)
Nov 16, 2022 5.200 5.230 5.020 5.070 393,025 -0.14(-2.69%)
Nov 15, 2022 5.320 5.420 5.170 5.210 616,368 -0.02(-0.38%)
Nov 14, 2022 5.370 5.480 5.165 5.230 882,678 +0.36(+7.39%)
Nov 11, 2022 4.860 5.030 4.800 4.870 495,463 +0.09(+1.88%)
Nov 10, 2022 4.610 4.790 4.490 4.780 841,052 +0.34(+7.66%)
Nov 09, 2022 4.000 4.470 3.890 4.440 1,081,815 +0.18(+4.23%)
Nov 08, 2022 4.400 4.400 4.185 4.260 490,707 -0.11(-2.52%)
Nov 07, 2022 4.070 4.410 4.070 4.370 502,108 +0.27(+6.59%)
Nov 04, 2022 4.100 4.170 4.010 4.100 810,439 +0.08(+1.99%)
Nov 03, 2022 4.030 4.180 4.000 4.020 897,075 -0.08(-1.95%)
Nov 02, 2022 4.350 4.390 4.050 4.100 801,549 -0.24(-5.53%)
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.