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 (%)
Apr 26, 2024 1.020 1.060 0.9898 1.040 953,226 +0.04(+4.00%)
Apr 25, 2024 1.010 1.050 0.9627 1.000 1,169,198 -0.06(-5.66%)
Apr 24, 2024 0.9800 1.150 0.9800 1.060 1,983,160 +0.14(+15.57%)
Apr 23, 2024 0.9695 0.9799 0.9001 0.9172 508,906 -0.05(-5.59%)
Apr 22, 2024 0.9400 0.9770 0.8600 0.9715 1,476,986 +0.04(+4.70%)
Apr 19, 2024 0.9588 0.9800 0.9144 0.9279 1,103,090 -0.04(-4.18%)
Apr 18, 2024 1.010 1.010 0.9528 0.9684 1,451,304 -0.03(-3.16%)
Apr 17, 2024 0.9900 1.050 0.9823 1.000 797,560 +0.00(+0.47%)
Apr 16, 2024 1.020 1.050 0.9611 0.9953 1,622,980 -0.05(-5.21%)
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 1.170 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 1,070,860 -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%)
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.