Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.130 -0.100 (-8.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.380 7.588 7.380 7.510 376,687 +0.06(+0.81%)
Apr 28, 2022 7.400 7.550 7.110 7.450 302,400 +0.11(+1.50%)
Apr 27, 2022 7.290 7.430 7.240 7.340 304,389 +0.04(+0.55%)
Apr 26, 2022 7.590 7.640 7.290 7.300 360,303 -0.41(-5.32%)
Apr 25, 2022 7.420 7.710 7.390 7.710 309,437 +0.11(+1.45%)
Apr 22, 2022 7.960 8.060 7.540 7.600 290,284 -0.44(-5.47%)
Apr 21, 2022 8.490 8.540 8.020 8.040 248,784 -0.36(-4.29%)
Apr 20, 2022 8.240 8.520 8.220 8.400 297,451 +0.24(+2.94%)
Apr 19, 2022 7.800 8.210 7.770 8.160 293,745 +0.33(+4.21%)
Apr 18, 2022 7.720 7.955 7.690 7.830 339,172 +0.10(+1.29%)
Apr 14, 2022 7.870 7.970 7.680 7.730 314,108 -0.02(-0.26%)
Apr 13, 2022 7.640 7.780 7.560 7.750 241,512 +0.11(+1.44%)
Apr 12, 2022 7.900 8.000 7.630 7.640 331,153 -0.16(-2.05%)
Apr 11, 2022 7.710 7.920 7.610 7.800 318,371 +0.02(+0.26%)
Apr 08, 2022 7.940 7.980 7.750 7.780 350,950 -0.18(-2.26%)
Apr 07, 2022 8.060 8.130 7.745 7.960 325,927 -0.14(-1.73%)
Apr 06, 2022 8.140 8.240 7.940 8.100 404,689 -0.21(-2.53%)
Apr 05, 2022 8.530 8.645 8.250 8.310 591,459 -0.15(-1.77%)
Apr 04, 2022 8.420 8.760 8.390 8.460 612,424 -0.03(-0.35%)
Apr 01, 2022 8.240 8.500 8.200 8.490 363,065 +0.33(+4.04%)
Mar 31, 2022 8.220 8.265 8.100 8.160 330,006 -0.07(-0.85%)
Mar 30, 2022 8.440 8.570 8.200 8.230 362,735 -0.22(-2.60%)
Mar 29, 2022 8.460 8.550 8.320 8.450 300,067 +0.11(+1.32%)
Mar 28, 2022 8.400 8.400 8.120 8.340 390,257 -0.11(-1.30%)
Mar 25, 2022 8.450 8.590 8.400 8.450 651,503 -0.08(-0.94%)
Mar 24, 2022 8.510 8.570 8.390 8.530 369,082 +0.10(+1.19%)
Mar 23, 2022 8.620 8.660 8.380 8.430 408,102 -0.28(-3.21%)
Mar 22, 2022 8.600 8.945 8.510 8.710 500,227 +0.22(+2.59%)
Mar 21, 2022 8.490 8.730 8.350 8.490 568,044 -0.02(-0.24%)
Mar 18, 2022 8.750 8.840 8.460 8.510 1,368,598 -0.26(-2.96%)
Mar 17, 2022 8.630 8.810 8.620 8.770 342,419 +0.06(+0.69%)
Mar 16, 2022 8.630 9.080 8.420 8.710 709,678 +0.06(+0.69%)
Mar 15, 2022 8.090 8.660 8.070 8.650 1,073,105 +0.86(+11.04%)
Mar 14, 2022 7.980 8.020 7.680 7.790 825,634 -0.15(-1.89%)
Mar 11, 2022 8.140 8.300 7.750 7.940 540,526 -0.20(-2.46%)
Mar 10, 2022 7.460 8.150 7.420 8.140 639,100 +0.50(+6.54%)
Mar 09, 2022 7.230 7.840 7.230 7.640 687,814 +0.47(+6.56%)
Mar 08, 2022 6.580 7.540 6.320 7.170 1,253,538 +0.34(+4.98%)
Mar 07, 2022 6.810 6.910 6.630 6.830 697,156 +0.02(+0.29%)
Mar 04, 2022 6.840 7.040 6.720 6.810 624,487 -0.18(-2.58%)
Mar 03, 2022 7.190 7.210 6.950 6.990 732,182 -0.11(-1.55%)
Mar 02, 2022 7.020 7.180 6.940 7.100 577,176 +0.16(+2.31%)
Mar 01, 2022 6.960 7.110 6.780 6.940 504,369 -0.07(-1.00%)
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%)
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.