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

Babcock & Wilcox Enterprises (NY: BW )

1.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 29, 2022 7.600 8.010 7.450 7.960 446,880 +0.36(+4.74%)
Jul 28, 2022 7.340 7.620 7.295 7.600 405,355 +0.29(+3.97%)
Jul 27, 2022 7.300 7.390 7.120 7.310 329,270 +0.12(+1.67%)
Jul 26, 2022 7.190 7.300 7.130 7.190 190,178 -0.07(-0.96%)
Jul 25, 2022 7.140 7.280 6.970 7.260 202,629 +0.26(+3.71%)
Jul 22, 2022 7.320 7.330 6.820 7.000 348,962 -0.27(-3.71%)
Jul 21, 2022 7.070 7.280 6.940 7.270 261,366 +0.18(+2.54%)
Jul 20, 2022 6.890 7.120 6.855 7.090 274,604 +0.19(+2.75%)
Jul 19, 2022 6.330 6.910 6.210 6.900 632,094 +0.88(+14.62%)
Jul 18, 2022 5.960 6.080 5.890 6.020 205,328 +0.16(+2.73%)
Jul 15, 2022 6.130 6.130 5.760 5.860 378,492 -0.15(-2.50%)
Jul 14, 2022 5.910 6.030 5.760 6.010 343,942 -0.03(-0.50%)
Jul 13, 2022 5.950 6.080 5.890 6.040 268,803 +0.00(+0.00%)
Jul 12, 2022 6.040 6.150 5.975 6.040 224,891 +0.01(+0.17%)
Jul 11, 2022 6.100 6.150 5.980 6.030 210,168 -0.11(-1.79%)
Jul 08, 2022 6.150 6.200 6.000 6.140 200,416 +0.00(+0.00%)
Jul 07, 2022 5.890 6.170 5.890 6.140 220,682 +0.32(+5.50%)
Jul 06, 2022 6.040 6.040 5.810 5.820 187,319 -0.20(-3.32%)
Jul 05, 2022 5.800 6.030 5.630 6.020 228,998 +0.03(+0.50%)
Jul 01, 2022 5.990 6.120 5.840 5.990 235,293 -0.04(-0.66%)
Jun 30, 2022 5.840 6.125 5.770 6.030 384,573 +0.15(+2.55%)
Jun 29, 2022 6.120 6.120 5.750 5.880 531,676 -0.26(-4.23%)
Jun 28, 2022 6.430 6.670 6.130 6.140 354,786 -0.23(-3.61%)
Jun 27, 2022 6.440 6.540 6.240 6.370 273,143 +0.00(+0.00%)
Jun 24, 2022 5.910 6.445 5.900 6.370 1,262,407 +0.56(+9.64%)
Jun 23, 2022 6.050 6.110 5.760 5.810 659,830 -0.26(-4.28%)
Jun 22, 2022 6.040 6.230 6.040 6.070 298,744 -0.10(-1.62%)
Jun 21, 2022 6.090 6.240 5.890 6.170 403,341 +0.18(+3.01%)
Jun 17, 2022 5.990 6.090 5.810 5.990 312,620 +0.09(+1.53%)
Jun 16, 2022 6.300 6.300 5.855 5.900 331,951 -0.68(-10.33%)
Jun 15, 2022 6.480 6.710 6.415 6.580 259,862 +0.22(+3.46%)
Jun 14, 2022 6.520 6.555 6.260 6.360 272,285 -0.14(-2.15%)
Jun 13, 2022 6.750 6.770 6.335 6.500 395,705 -0.51(-7.28%)
Jun 10, 2022 6.970 7.090 6.860 7.010 239,152 -0.15(-2.09%)
Jun 09, 2022 7.520 7.520 7.130 7.160 249,526 -0.37(-4.91%)
Jun 08, 2022 7.170 7.530 7.160 7.530 369,591 +0.26(+3.58%)
Jun 07, 2022 6.970 7.380 6.940 7.270 386,271 +0.26(+3.71%)
Jun 06, 2022 7.110 7.110 6.850 7.010 222,782 +0.03(+0.43%)
Jun 03, 2022 6.760 7.040 6.740 6.980 272,434 +0.09(+1.31%)
Jun 02, 2022 6.620 6.950 6.620 6.890 358,094 +0.25(+3.77%)
Jun 01, 2022 6.540 6.730 6.420 6.640 343,610 +0.09(+1.37%)
May 31, 2022 6.810 6.860 6.460 6.550 1,291,504 -0.40(-5.76%)
May 27, 2022 6.760 7.010 6.760 6.950 323,334 +0.24(+3.58%)
May 26, 2022 6.530 6.790 6.530 6.710 497,603 +0.26(+4.03%)
May 25, 2022 6.100 6.485 6.100 6.450 347,716 +0.24(+3.86%)
May 24, 2022 6.350 6.440 6.030 6.210 346,638 -0.23(-3.57%)
May 23, 2022 6.230 6.620 6.190 6.440 447,121 +0.25(+4.04%)
May 20, 2022 6.310 6.470 5.980 6.190 444,579 -0.03(-0.48%)
May 19, 2022 6.300 6.470 6.140 6.220 446,712 -0.13(-2.05%)
May 18, 2022 6.860 7.070 6.310 6.350 421,833 -0.60(-8.63%)
May 17, 2022 6.960 7.170 6.790 6.950 520,674 +0.09(+1.31%)
May 16, 2022 6.500 6.980 6.350 6.860 720,305 +0.53(+8.37%)
May 13, 2022 5.760 6.425 5.760 6.330 769,687 +0.58(+10.09%)
May 12, 2022 5.410 5.900 5.230 5.750 1,001,817 +0.44(+8.29%)
May 11, 2022 5.380 5.760 5.190 5.310 876,431 -0.05(-0.93%)
May 10, 2022 7.120 7.154 5.290 5.360 2,019,149 -1.73(-24.40%)
May 09, 2022 7.280 7.280 6.900 7.090 874,136 -0.27(-3.67%)
May 06, 2022 7.660 7.660 7.245 7.360 721,178 -0.29(-3.79%)
May 05, 2022 7.950 8.070 7.461 7.650 359,505 -0.44(-5.44%)
May 04, 2022 7.840 8.120 7.650 8.090 480,569 +0.30(+3.85%)
May 03, 2022 7.510 7.810 7.380 7.790 405,706 +0.29(+3.87%)
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.