Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

6.540 -0.170 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2022 6.610 6.610 6.450 6.540 212,757 -0.17(-2.53%)
Oct 06, 2022 6.770 6.930 6.675 6.710 158,089 -0.11(-1.61%)
Oct 05, 2022 6.760 6.870 6.673 6.820 161,360 -0.10(-1.45%)
Oct 04, 2022 6.900 7.050 6.780 6.920 454,144 +0.23(+3.44%)
Oct 03, 2022 6.560 6.740 6.440 6.690 291,462 +0.31(+4.86%)
Sep 30, 2022 6.550 6.760 6.370 6.380 396,780 -0.17(-2.60%)
Sep 29, 2022 6.570 6.630 6.250 6.550 318,430 -0.15(-2.24%)
Sep 28, 2022 6.510 6.790 6.445 6.700 331,780 +0.29(+4.52%)
Sep 27, 2022 6.390 6.620 6.300 6.410 531,968 +0.14(+2.23%)
Sep 26, 2022 6.720 6.890 6.210 6.270 761,875 -0.50(-7.39%)
Sep 23, 2022 7.160 7.170 6.535 6.770 539,611 -0.56(-7.64%)
Sep 22, 2022 7.870 7.870 7.180 7.330 548,337 -0.54(-6.86%)
Sep 21, 2022 8.150 8.410 7.800 7.870 1,150,091 -0.23(-2.84%)
Sep 20, 2022 8.020 8.170 7.790 8.100 573,570 -0.04(-0.49%)
Sep 19, 2022 7.910 8.170 7.910 8.140 348,311 +0.08(+0.99%)
Sep 16, 2022 7.900 8.115 7.720 8.060 1,367,975 +0.04(+0.50%)
Sep 15, 2022 8.130 8.370 7.875 8.020 468,603 -0.28(-3.37%)
Sep 14, 2022 8.380 8.570 8.260 8.300 555,476 -0.06(-0.72%)
Sep 13, 2022 8.110 8.460 8.010 8.360 511,155 -0.17(-1.99%)
Sep 12, 2022 8.590 8.625 8.405 8.530 319,206 +0.05(+0.59%)
Sep 09, 2022 8.300 8.600 8.280 8.480 263,784 +0.26(+3.16%)
Sep 08, 2022 7.880 8.240 7.820 8.220 216,794 +0.19(+2.37%)
Sep 07, 2022 7.780 8.040 7.780 8.030 259,597 +0.22(+2.82%)
Sep 06, 2022 7.560 7.820 7.480 7.810 301,279 +0.35(+4.69%)
Sep 02, 2022 7.760 7.780 7.370 7.460 338,080 -0.19(-2.48%)
Sep 01, 2022 7.810 7.920 7.580 7.650 244,435 -0.33(-4.14%)
Aug 31, 2022 7.980 8.070 7.890 7.980 210,022 -0.01(-0.13%)
Aug 30, 2022 8.100 8.200 7.870 7.990 152,018 -0.13(-1.60%)
Aug 29, 2022 7.920 8.135 7.920 8.120 250,435 +0.08(+1.00%)
Aug 26, 2022 8.390 8.390 7.935 8.040 208,557 -0.31(-3.71%)
Aug 25, 2022 8.070 8.500 8.010 8.350 412,878 +0.29(+3.60%)
Aug 24, 2022 7.810 8.080 7.810 8.060 367,677 +0.26(+3.33%)
Aug 23, 2022 7.450 7.820 7.450 7.800 396,028 +0.43(+5.83%)
Aug 22, 2022 7.250 7.450 7.250 7.370 214,895 -0.14(-1.86%)
Aug 19, 2022 7.700 7.710 7.475 7.510 303,651 -0.31(-3.96%)
Aug 18, 2022 7.830 7.900 7.720 7.820 208,534 +0.09(+1.16%)
Aug 17, 2022 7.710 7.768 7.540 7.730 276,988 -0.15(-1.90%)
Aug 16, 2022 8.050 8.060 7.820 7.880 217,173 -0.24(-2.96%)
Aug 15, 2022 8.000 8.180 7.950 8.120 198,531 -0.02(-0.25%)
Aug 12, 2022 7.990 8.275 7.960 8.140 290,201 +0.13(+1.62%)
Aug 11, 2022 7.790 8.080 7.790 8.010 423,292 +0.30(+3.89%)
Aug 10, 2022 7.550 7.750 7.440 7.710 437,486 +0.21(+2.80%)
Aug 09, 2022 7.880 7.910 6.960 7.500 903,789 -0.75(-9.09%)
Aug 08, 2022 8.390 8.420 8.075 8.250 674,865 -0.06(-0.72%)
Aug 05, 2022 8.400 8.600 8.253 8.310 323,476 -0.18(-2.12%)
Aug 04, 2022 8.470 8.610 8.360 8.490 275,575 +0.10(+1.19%)
Aug 03, 2022 8.500 8.589 8.370 8.390 331,814 -0.01(-0.12%)
Aug 02, 2022 8.490 8.650 8.350 8.400 415,972 -0.18(-2.10%)
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.