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 (%)
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%)
Aug 01, 2022 7.960 8.660 7.730 8.580 775,375 +0.62(+7.79%)
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%)
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.