Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babcock & Wilcox Enterprises (NY: BW )

1.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 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 (%)
Jul 29, 2024 1.630 1.655 1.480 1.560 888,045 -0.07(-4.29%)
Jul 26, 2024 1.600 1.700 1.550 1.630 979,842 +0.06(+3.82%)
Jul 25, 2024 1.610 1.705 1.560 1.570 860,144 -0.02(-1.26%)
Jul 24, 2024 1.650 1.740 1.570 1.590 689,590 -0.08(-4.79%)
Jul 23, 2024 1.560 1.700 1.520 1.670 852,037 +0.10(+6.37%)
Jul 22, 2024 1.610 1.690 1.560 1.570 1,145,166 -0.02(-1.26%)
Jul 19, 2024 1.620 1.700 1.580 1.590 1,271,855 -0.03(-1.85%)
Jul 18, 2024 1.770 1.820 1.620 1.620 2,415,561 -0.14(-7.95%)
Jul 17, 2024 1.900 1.950 1.710 1.760 1,230,578 -0.17(-8.81%)
Jul 16, 2024 1.820 1.945 1.750 1.930 1,630,791 +0.17(+9.66%)
Jul 15, 2024 1.980 2.030 1.760 1.760 2,154,592 -0.29(-14.15%)
Jul 12, 2024 2.130 2.130 2.010 2.050 1,033,187 +0.00(+0.00%)
Jul 11, 2024 1.870 2.070 1.860 2.050 1,715,592 +0.18(+9.63%)
Jul 10, 2024 2.060 2.100 1.850 1.870 1,609,052 -0.18(-8.78%)
Jul 09, 2024 2.160 2.250 2.000 2.050 1,409,821 -0.10(-4.65%)
Jul 08, 2024 2.020 2.200 1.910 2.150 3,634,296 +0.23(+11.98%)
Jul 05, 2024 1.770 1.980 1.765 1.920 2,363,965 +0.14(+7.87%)
Jul 03, 2024 1.600 1.795 1.585 1.780 1,582,506 +0.22(+14.10%)
Jul 02, 2024 1.540 1.665 1.520 1.560 1,443,715 +0.01(+0.65%)
Jul 01, 2024 1.730 1.940 1.550 1.550 7,488,231 +0.10(+6.90%)
Jun 28, 2024 1.560 1.610 1.440 1.450 8,748,199 -0.09(-5.84%)
Jun 27, 2024 1.570 1.580 1.450 1.540 1,363,686 -0.03(-1.91%)
Jun 26, 2024 1.640 1.690 1.570 1.570 709,628 -0.06(-3.68%)
Jun 25, 2024 1.780 1.785 1.550 1.630 1,544,791 -0.13(-7.39%)
Jun 24, 2024 1.680 1.857 1.600 1.760 2,123,844 +0.15(+9.32%)
Jun 21, 2024 1.640 1.777 1.570 1.610 1,688,189 -0.06(-3.59%)
Jun 20, 2024 1.500 1.710 1.500 1.670 2,218,659 +0.18(+12.08%)
Jun 18, 2024 1.360 1.560 1.350 1.490 1,375,819 +0.11(+7.97%)
Jun 17, 2024 1.280 1.410 1.250 1.380 859,180 +0.09(+6.98%)
Jun 14, 2024 1.320 1.330 1.250 1.290 884,219 -0.06(-4.44%)
Jun 13, 2024 1.400 1.410 1.300 1.350 917,161 -0.06(-4.26%)
Jun 12, 2024 1.490 1.600 1.375 1.410 1,279,833 -0.05(-3.42%)
Jun 11, 2024 1.290 1.460 1.260 1.460 1,579,796 +0.13(+9.77%)
Jun 10, 2024 1.170 1.380 1.170 1.330 1,394,688 +0.14(+11.76%)
Jun 07, 2024 1.230 1.250 1.180 1.190 362,109 -0.04(-3.25%)
Jun 06, 2024 1.220 1.240 1.170 1.230 651,252 -0.01(-0.81%)
Jun 05, 2024 1.200 1.245 1.175 1.240 855,588 +0.07(+5.98%)
Jun 04, 2024 1.200 1.240 1.170 1.170 926,652 -0.07(-5.65%)
Jun 03, 2024 1.230 1.270 1.160 1.240 1,402,826 +0.07(+5.98%)
May 31, 2024 1.170 1.220 1.130 1.170 638,072 +0.01(+0.86%)
May 30, 2024 1.100 1.190 1.100 1.160 618,978 +0.04(+3.57%)
May 29, 2024 1.150 1.150 1.060 1.120 769,612 -0.05(-4.27%)
May 28, 2024 1.210 1.219 1.130 1.170 687,110 -0.01(-0.85%)
May 24, 2024 1.130 1.200 1.120 1.180 963,099 +0.05(+4.42%)
May 23, 2024 1.130 1.150 1.110 1.130 639,162 -0.03(-2.59%)
May 22, 2024 1.140 1.170 1.100 1.160 925,934 +0.02(+1.75%)
May 21, 2024 1.180 1.197 1.130 1.140 593,518 -0.08(-6.56%)
May 20, 2024 1.230 1.260 1.180 1.220 798,541 -0.01(-0.81%)
May 17, 2024 1.210 1.290 1.190 1.230 877,027 +0.03(+2.50%)
May 16, 2024 1.110 1.250 1.110 1.200 826,537 +0.08(+7.14%)
May 15, 2024 1.150 1.160 1.100 1.120 793,720 -0.02(-1.75%)
May 14, 2024 1.180 1.200 1.130 1.140 988,538 -0.05(-4.20%)
May 13, 2024 1.280 1.290 1.170 1.190 1,092,739 -0.10(-7.75%)
May 10, 2024 1.160 1.320 1.156 1.290 1,350,868 +0.07(+5.74%)
May 09, 2024 1.200 1.260 1.130 1.220 1,077,780 +0.05(+4.27%)
May 08, 2024 1.130 1.180 1.060 1.170 759,810 +0.03(+2.63%)
May 07, 2024 1.160 1.190 1.130 1.140 1,153,294 -0.03(-2.56%)
May 06, 2024 1.070 1.220 1.060 1.170 1,796,573 +0.09(+8.33%)
May 03, 2024 1.060 1.110 1.050 1.080 482,464 +0.02(+1.89%)
May 02, 2024 1.040 1.060 0.9800 1.060 912,517 +0.01(+0.95%)
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.