Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

0.9953 -0.0547 (-5.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.090 1.120 0.9928 1.050 1,809,128 +0.00(+0.00%)
Apr 12, 2024 1.010 1.090 1.010 1.050 1,505,374 +0.02(+1.94%)
Apr 11, 2024 1.130 1.210 0.9996 1.030 2,630,226 -0.05(-4.63%)
Apr 10, 2024 1.070 1.110 1.050 1.080 1,204,005 -0.04(-3.57%)
Apr 09, 2024 1.110 1.130 1.070 1.120 791,003 +0.02(+1.82%)
Apr 08, 2024 1.150 1.160 1.100 1.100 943,240 -0.03(-2.65%)
Apr 05, 2024 1.150 1.195 1.100 1.130 771,368 -0.02(-1.74%)
Apr 04, 2024 1.200 1.230 1.150 1.150 676,264 -0.03(-2.54%)
Apr 03, 2024 1.160 1.250 1.150 1.180 801,103 +0.02(+1.72%)
Apr 02, 2024 1.170 1.235 1.100 1.160 1,070,839 -0.06(-4.92%)
Apr 01, 2024 1.140 1.225 1.115 1.220 1,481,915 +0.09(+7.96%)
Mar 28, 2024 1.230 1.145 1.115 1.130 966,342 -0.10(-8.13%)
Mar 27, 2024 1.180 1.280 1.160 1.230 1,096,603 +0.05(+4.24%)
Mar 26, 2024 1.300 1.350 1.160 1.180 1,495,080 -0.09(-7.09%)
Mar 25, 2024 1.310 1.550 1.270 1.270 3,387,442 -0.05(-3.79%)
Mar 22, 2024 1.100 1.360 1.081 1.320 3,797,673 +0.26(+24.53%)
Mar 21, 2024 1.140 1.220 1.050 1.060 3,376,701 -0.02(-1.85%)
Mar 20, 2024 0.9000 1.090 0.8200 1.080 5,002,330 +0.19(+21.35%)
Mar 19, 2024 0.8398 0.9200 0.8000 0.8900 7,889,032 +0.11(+13.81%)
Mar 18, 2024 1.010 1.030 0.7530 0.7820 10,889,020 -0.21(-21.01%)
Mar 15, 2024 1.150 1.230 0.9900 0.9900 5,061,703 -0.29(-22.66%)
Mar 14, 2024 1.260 1.350 1.225 1.280 1,349,304 +0.05(+4.07%)
Mar 13, 2024 1.220 1.265 1.190 1.230 1,277,876 -0.01(-0.81%)
Mar 12, 2024 1.290 1.290 1.180 1.240 1,154,739 -0.05(-3.88%)
Mar 11, 2024 1.420 1.465 1.280 1.290 1,004,998 -0.14(-9.79%)
Mar 08, 2024 1.490 1.580 1.430 1.430 823,571 -0.03(-2.05%)
Mar 07, 2024 1.450 1.560 1.420 1.460 1,316,693 +0.00(+0.00%)
Mar 06, 2024 1.290 1.640 1.280 1.460 1,803,669 +0.18(+14.06%)
Mar 05, 2024 1.300 1.365 1.270 1.280 841,564 -0.04(-3.03%)
Mar 04, 2024 1.340 1.430 1.320 1.320 1,124,135 +0.00(+0.00%)
Mar 01, 2024 1.260 1.350 1.230 1.320 814,258 +0.04(+3.13%)
Feb 29, 2024 1.250 1.390 1.250 1.280 646,862 +0.05(+4.07%)
Feb 28, 2024 1.330 1.360 1.230 1.230 868,775 -0.06(-4.65%)
Feb 27, 2024 1.100 1.320 1.100 1.290 1,831,861 +0.20(+18.35%)
Feb 26, 2024 1.080 1.120 1.050 1.090 744,418 +0.01(+0.93%)
Feb 23, 2024 1.120 1.140 1.060 1.080 1,133,733 -0.05(-4.42%)
Feb 22, 2024 1.150 1.190 1.110 1.130 730,959 -0.02(-1.74%)
Feb 21, 2024 1.150 1.189 1.110 1.150 1,070,623 +0.02(+1.77%)
Feb 20, 2024 1.230 1.240 1.110 1.130 1,397,958 -0.08(-6.61%)
Feb 16, 2024 1.360 1.380 1.200 1.210 1,023,667 -0.17(-12.32%)
Feb 15, 2024 1.310 1.415 1.300 1.380 929,812 +0.07(+5.34%)
Feb 14, 2024 1.200 1.310 1.150 1.310 1,157,557 +0.13(+11.02%)
Feb 13, 2024 1.300 1.320 1.180 1.180 921,739 -0.22(-15.71%)
Feb 12, 2024 1.340 1.480 1.320 1.400 1,766,747 +0.10(+7.69%)
Feb 09, 2024 1.200 1.325 1.180 1.300 1,660,189 +0.12(+10.17%)
Feb 08, 2024 1.120 1.190 1.105 1.180 899,405 +0.08(+7.27%)
Feb 07, 2024 1.170 1.190 1.060 1.100 1,247,338 -0.07(-5.98%)
Feb 06, 2024 1.150 1.190 1.105 1.170 832,209 +0.02(+1.74%)
Feb 05, 2024 1.270 1.270 1.140 1.150 889,775 -0.15(-11.54%)
Feb 02, 2024 1.310 1.330 1.260 1.300 690,406 -0.04(-2.99%)
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.