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

Babcock & Wilcox Enterprises (NY: BW )

1.040 +0.040 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 6.000 6.080 5.950 6.060 320,203 +0.09(+1.51%)
Mar 30, 2023 6.000 6.070 5.930 5.970 280,615 +0.02(+0.34%)
Mar 29, 2023 5.770 5.985 5.740 5.950 390,719 +0.26(+4.57%)
Mar 28, 2023 5.630 5.830 5.610 5.690 277,841 +0.01(+0.18%)
Mar 27, 2023 5.690 5.710 5.585 5.680 495,778 +0.12(+2.16%)
Mar 24, 2023 5.540 5.620 5.330 5.560 475,471 +0.03(+0.54%)
Mar 23, 2023 5.620 5.725 5.405 5.530 510,073 -0.06(-1.07%)
Mar 22, 2023 5.730 5.945 5.570 5.590 587,522 -0.07(-1.24%)
Mar 21, 2023 5.340 5.725 5.340 5.660 573,007 +0.42(+8.02%)
Mar 20, 2023 5.550 5.580 5.180 5.240 609,109 -0.35(-6.26%)
Mar 17, 2023 5.380 5.595 5.280 5.590 1,165,411 +0.08(+1.45%)
Mar 16, 2023 5.270 5.510 5.200 5.510 480,158 +0.13(+2.42%)
Mar 15, 2023 5.540 5.540 5.020 5.380 595,924 -0.04(-0.74%)
Mar 14, 2023 5.450 5.570 5.310 5.420 407,941 +0.15(+2.85%)
Mar 13, 2023 5.430 5.430 5.235 5.270 439,170 -0.30(-5.39%)
Mar 10, 2023 5.930 5.930 5.500 5.570 509,549 -0.37(-6.23%)
Mar 09, 2023 5.730 5.950 5.730 5.940 506,337 +0.20(+3.48%)
Mar 08, 2023 5.780 5.830 5.645 5.740 353,376 -0.02(-0.35%)
Mar 07, 2023 6.130 6.140 5.655 5.760 543,869 -0.38(-6.19%)
Mar 06, 2023 6.610 6.615 6.090 6.140 414,903 -0.46(-6.97%)
Mar 03, 2023 6.530 6.630 6.500 6.600 389,939 +0.10(+1.54%)
Mar 02, 2023 6.490 6.560 6.400 6.500 290,827 -0.09(-1.37%)
Mar 01, 2023 6.490 6.607 6.475 6.590 323,316 +0.10(+1.54%)
Feb 28, 2023 6.450 6.550 6.440 6.490 394,818 +0.05(+0.78%)
Feb 27, 2023 6.440 6.560 6.370 6.440 245,453 +0.04(+0.63%)
Feb 24, 2023 6.460 6.480 6.320 6.400 241,172 -0.17(-2.59%)
Feb 23, 2023 6.460 6.650 6.440 6.570 504,361 +0.13(+2.02%)
Feb 22, 2023 6.280 6.538 6.265 6.440 476,430 +0.16(+2.55%)
Feb 21, 2023 6.630 6.640 6.280 6.280 329,961 -0.42(-6.27%)
Feb 17, 2023 6.710 6.740 6.570 6.700 266,805 +0.00(+0.00%)
Feb 16, 2023 6.430 6.820 6.370 6.700 412,522 +0.15(+2.29%)
Feb 15, 2023 6.460 6.570 6.420 6.550 204,976 +0.03(+0.46%)
Feb 14, 2023 6.480 6.570 6.345 6.520 289,452 -0.01(-0.15%)
Feb 13, 2023 6.420 6.590 6.370 6.530 204,729 +0.10(+1.56%)
Feb 10, 2023 6.450 6.540 6.380 6.430 257,519 -0.02(-0.31%)
Feb 09, 2023 6.780 6.830 6.370 6.450 615,036 -0.20(-3.01%)
Feb 08, 2023 6.520 6.740 6.500 6.650 702,504 +0.09(+1.37%)
Feb 07, 2023 6.420 6.560 6.350 6.560 317,807 +0.13(+2.02%)
Feb 06, 2023 6.360 6.440 6.215 6.430 214,256 +0.01(+0.16%)
Feb 03, 2023 6.440 6.565 6.385 6.420 244,682 -0.09(-1.38%)
Feb 02, 2023 6.440 6.680 6.440 6.510 392,454 +0.15(+2.36%)
Feb 01, 2023 6.610 6.630 6.220 6.360 392,074 -0.28(-4.22%)
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%)
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.