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

Babcock & Wilcox Enterprises (NY: BW )

1.060 +0.140 (+15.22%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 28, 2022 7.190 7.250 6.940 7.010 518,725 -0.26(-3.58%)
Feb 25, 2022 7.100 7.280 6.960 7.270 667,226 +0.20(+2.83%)
Feb 24, 2022 6.520 7.095 6.320 7.070 449,006 +0.25(+3.67%)
Feb 23, 2022 7.150 7.255 6.810 6.820 476,529 -0.30(-4.21%)
Feb 22, 2022 7.350 7.410 6.920 7.120 482,649 -0.32(-4.30%)
Feb 18, 2022 7.440 0 -0.21(-2.75%)
Feb 17, 2022 7.640 7.800 7.520 7.650 338,878 -0.11(-1.42%)
Feb 16, 2022 7.390 7.850 7.390 7.760 464,825 +0.36(+4.86%)
Feb 15, 2022 7.290 7.410 7.080 7.400 717,556 +0.26(+3.64%)
Feb 14, 2022 7.420 7.520 7.110 7.140 499,784 -0.20(-2.72%)
Feb 11, 2022 7.790 7.840 7.250 7.340 474,954 -0.40(-5.17%)
Feb 10, 2022 7.910 8.200 7.610 7.740 345,773 -0.38(-4.68%)
Feb 09, 2022 7.750 8.200 7.660 8.120 446,166 +0.46(+6.01%)
Feb 08, 2022 7.490 7.660 7.370 7.660 358,065 +0.17(+2.27%)
Feb 07, 2022 7.360 7.610 7.340 7.490 324,850 +0.11(+1.49%)
Feb 04, 2022 7.390 7.430 7.130 7.380 411,798 -0.04(-0.54%)
Feb 03, 2022 7.150 7.420 577,634 +0.14(+1.92%)
Feb 02, 2022 7.350 7.410 7.170 7.280 350,145 -0.09(-1.22%)
Feb 01, 2022 7.100 7.380 6.950 7.370 399,439 +0.27(+3.80%)
Jan 31, 2022 6.680 7.100 7.100 330,106 +0.33(+4.87%)
Jan 28, 2022 6.830 6.850 6.470 6.770 505,491 -0.08(-1.17%)
Jan 27, 2022 7.310 7.480 6.770 6.850 816,616 -0.40(-5.52%)
Jan 26, 2022 7.420 7.530 7.190 7.250 571,015 -0.04(-0.55%)
Jan 25, 2022 7.350 7.410 7.060 7.290 365,825 -0.18(-2.41%)
Jan 24, 2022 7.060 7.485 6.900 7.470 724,729 +0.20(+2.75%)
Jan 21, 2022 7.250 7.530 7.130 7.270 713,561 -0.07(-0.95%)
Jan 20, 2022 7.650 7.850 7.315 7.340 715,048 -0.27(-3.55%)
Jan 19, 2022 7.810 7.900 7.595 7.610 536,446 -0.21(-2.69%)
Jan 18, 2022 7.840 7.920 7.730 7.820 663,691 -0.17(-2.13%)
Jan 14, 2022 7.990 0 -0.25(-3.03%)
Jan 13, 2022 8.840 8.880 8.220 8.240 527,976 -0.50(-5.72%)
Jan 12, 2022 8.750 8.850 8.530 8.740 385,529 +0.08(+0.92%)
Jan 11, 2022 8.290 8.675 8.170 8.660 484,588 +0.26(+3.10%)
Jan 10, 2022 8.590 8.590 8.250 8.400 434,616 -0.25(-2.89%)
Jan 07, 2022 8.520 8.690 8.420 8.650 394,507 +0.11(+1.29%)
Jan 06, 2022 8.830 8.860 8.430 8.540 522,353 -0.32(-3.61%)
Jan 05, 2022 9.150 9.290 8.725 8.860 403,044 -0.34(-3.70%)
Jan 04, 2022 9.260 9.390 9.130 9.200 325,278 -0.01(-0.11%)
Jan 03, 2022 9.110 9.480 9.110 9.210 412,054 +0.19(+2.11%)
Dec 31, 2021 9.030 9.165 8.920 9.020 311,182 -0.04(-0.44%)
Dec 30, 2021 8.590 9.260 8.590 9.060 767,409 +0.41(+4.74%)
Dec 29, 2021 8.970 9.015 8.620 8.650 385,741 -0.35(-3.89%)
Dec 28, 2021 9.140 9.225 8.955 9.000 326,024 -0.17(-1.85%)
Dec 27, 2021 9.340 9.500 9.120 9.170 376,824 -0.08(-0.86%)
Dec 23, 2021 8.920 9.300 8.885 9.250 510,639 +0.38(+4.28%)
Dec 22, 2021 8.750 8.891 8.550 8.870 548,633 +0.15(+1.72%)
Dec 21, 2021 8.430 8.740 8.340 8.720 548,973 +0.39(+4.68%)
Dec 20, 2021 8.420 8.490 8.110 8.330 778,071 -0.29(-3.36%)
Dec 17, 2021 8.420 8.760 8.180 8.620 882,022 +0.10(+1.17%)
Dec 16, 2021 8.840 8.940 8.320 8.520 695,067 -0.06(-0.70%)
Dec 15, 2021 8.220 8.590 7.990 8.580 581,156 +0.30(+3.62%)
Dec 14, 2021 8.450 8.620 8.250 8.280 463,714 -0.25(-2.93%)
Dec 13, 2021 8.620 8.710 8.470 8.530 379,970 -0.24(-2.74%)
Dec 10, 2021 9.010 9.010 8.670 8.770 330,520 -0.06(-0.68%)
Dec 09, 2021 9.110 9.150 8.800 8.830 330,240 -0.35(-3.81%)
Dec 08, 2021 8.830 9.260 8.740 9.180 454,638 +0.38(+4.32%)
Dec 07, 2021 8.860 9.060 8.730 8.800 452,006 +0.16(+1.85%)
Dec 06, 2021 8.520 8.800 8.150 8.640 414,072 +0.24(+2.86%)
Dec 03, 2021 8.750 8.750 8.290 8.400 584,639 -0.34(-3.89%)
Dec 02, 2021 8.560 8.840 8.350 8.740 557,776 +0.23(+2.70%)
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.