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

Babcock & Wilcox Enterprises (NY: BW )

1.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2023 1.530 1.580 1.420 1.420 2,131,492 -0.12(-7.79%)
Nov 29, 2023 1.640 1.680 1.520 1.540 912,036 -0.03(-1.91%)
Nov 28, 2023 1.640 1.640 1.520 1.570 948,665 -0.06(-3.68%)
Nov 27, 2023 1.640 1.655 1.550 1.630 762,099 -0.04(-2.40%)
Nov 24, 2023 1.620 1.690 1.610 1.670 429,051 +0.01(+0.60%)
Nov 22, 2023 1.680 1.720 1.600 1.660 883,439 +0.00(+0.00%)
Nov 21, 2023 1.710 1.720 1.620 1.660 1,202,024 -0.09(-5.14%)
Nov 20, 2023 1.830 1.960 1.710 1.750 2,302,003 -0.03(-1.69%)
Nov 17, 2023 1.590 1.830 1.575 1.780 2,050,928 +0.25(+16.34%)
Nov 16, 2023 1.750 1.830 1.365 1.530 2,528,429 -0.13(-7.83%)
Nov 15, 2023 1.440 1.830 1.410 1.660 5,198,201 +0.35(+26.72%)
Nov 14, 2023 1.080 1.310 1.060 1.310 4,673,114 +0.31(+31.01%)
Nov 13, 2023 1.160 1.200 0.9551 0.9999 5,745,827 -0.05(-4.77%)
Nov 10, 2023 1.790 1.790 1.020 1.050 9,052,393 -1.26(-54.55%)
Nov 09, 2023 2.410 2.470 2.240 2.310 768,634 -0.03(-1.28%)
Nov 08, 2023 2.300 2.345 2.160 2.340 1,003,310 +0.02(+0.86%)
Nov 07, 2023 2.340 2.380 2.260 2.320 1,161,804 -0.04(-1.69%)
Nov 06, 2023 2.570 2.610 2.310 2.360 644,735 -0.19(-7.45%)
Nov 03, 2023 2.670 2.710 2.530 2.550 654,146 +0.00(+0.00%)
Nov 02, 2023 2.550 2.640 2.540 2.550 594,822 +0.09(+3.66%)
Nov 01, 2023 2.610 2.635 2.420 2.460 676,920 -0.17(-6.46%)
Oct 31, 2023 2.480 2.680 2.470 2.630 986,363 +0.15(+6.05%)
Oct 30, 2023 2.370 2.480 2.370 2.480 585,235 +0.13(+5.53%)
Oct 27, 2023 2.480 2.480 2.305 2.350 548,920 -0.11(-4.47%)
Oct 26, 2023 2.420 2.510 2.410 2.460 436,135 +0.04(+1.65%)
Oct 25, 2023 2.420 2.550 2.390 2.420 486,500 -0.03(-1.22%)
Oct 24, 2023 2.480 2.580 2.400 2.450 776,990 +0.00(+0.00%)
Oct 23, 2023 2.650 2.700 2.440 2.450 852,039 -0.25(-9.26%)
Oct 20, 2023 2.780 2.850 2.660 2.700 706,699 -0.08(-2.88%)
Oct 19, 2023 2.900 2.940 2.775 2.780 752,335 -0.14(-4.79%)
Oct 18, 2023 3.000 3.040 2.860 2.920 569,505 -0.16(-5.19%)
Oct 17, 2023 2.800 3.120 2.800 3.080 697,569 +0.25(+8.83%)
Oct 16, 2023 2.800 2.880 2.777 2.830 683,460 +0.10(+3.66%)
Oct 13, 2023 3.050 3.050 2.720 2.730 683,050 -0.30(-9.90%)
Oct 12, 2023 3.330 3.330 2.950 3.030 915,781 -0.26(-7.90%)
Oct 11, 2023 3.400 3.420 3.200 3.290 782,766 -0.09(-2.66%)
Oct 10, 2023 3.050 3.380 3.050 3.380 988,397 +0.32(+10.46%)
Oct 09, 2023 3.320 3.380 3.030 3.060 922,240 -0.29(-8.66%)
Oct 06, 2023 3.340 3.440 3.315 3.350 767,563 +0.00(+0.00%)
Oct 05, 2023 3.460 3.535 3.280 3.350 952,023 -0.13(-3.74%)
Oct 04, 2023 3.450 3.625 3.450 3.480 688,710 +0.08(+2.35%)
Oct 03, 2023 3.610 3.680 3.290 3.400 1,202,486 -0.20(-5.56%)
Oct 02, 2023 4.160 4.170 3.590 3.600 1,039,486 -0.61(-14.49%)
Sep 29, 2023 4.270 4.320 4.195 4.210 492,674 -0.01(-0.24%)
Sep 28, 2023 4.270 4.320 4.205 4.220 422,775 -0.05(-1.17%)
Sep 27, 2023 4.260 4.340 4.150 4.270 597,180 +0.05(+1.18%)
Sep 26, 2023 4.390 4.455 4.150 4.220 411,862 -0.19(-4.31%)
Sep 25, 2023 4.470 4.445 4.365 4.410 375,773 -0.09(-2.00%)
Sep 22, 2023 4.730 4.730 4.500 4.500 394,384 -0.21(-4.46%)
Sep 21, 2023 4.780 4.840 4.670 4.710 311,683 -0.13(-2.69%)
Sep 20, 2023 4.910 5.005 4.830 4.840 369,865 -0.06(-1.22%)
Sep 19, 2023 4.790 4.910 4.750 4.900 328,635 +0.14(+2.94%)
Sep 18, 2023 4.890 4.905 4.740 4.760 408,341 -0.11(-2.26%)
Sep 15, 2023 5.020 5.020 4.830 4.870 1,530,991 -0.17(-3.37%)
Sep 14, 2023 4.740 5.060 4.740 5.040 593,955 +0.38(+8.15%)
Sep 13, 2023 4.780 4.825 4.610 4.660 461,951 -0.12(-2.51%)
Sep 12, 2023 4.700 4.790 4.610 4.780 388,247 +0.07(+1.49%)
Sep 11, 2023 4.950 4.985 4.680 4.710 585,975 -0.22(-4.46%)
Sep 08, 2023 5.250 5.310 4.930 4.930 425,212 -0.33(-6.27%)
Sep 07, 2023 5.250 5.330 5.170 5.260 386,938 -0.02(-0.38%)
Sep 06, 2023 5.420 5.535 5.220 5.280 571,501 -0.14(-2.58%)
Sep 05, 2023 5.510 5.510 5.310 5.420 513,150 -0.08(-1.45%)
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.