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

Babcock & Wilcox Enterprises, Inc. Common Stock (NY:BW)

0.8381 +0.0081 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2025 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 (%)
May 14, 2025 0.9400 0.9422 0.7035 0.8300 2,131,838 -0.12(-12.35%)
May 13, 2025 0.6570 0.9469 0.6000 0.9469 7,750,453 +0.30(+46.10%)
May 12, 2025 0.5400 0.6800 0.5200 0.6481 6,934,984 +0.15(+30.14%)
May 09, 2025 0.4600 0.5100 0.4500 0.4980 1,985,093 +0.03(+7.26%)
May 08, 2025 0.4152 0.4674 0.4110 0.4643 1,281,735 +0.05(+11.77%)
May 07, 2025 0.4300 0.4475 0.4052 0.4154 888,773 -0.02(-5.57%)
May 06, 2025 0.4400 0.5499 0.4200 0.4399 2,813,511 -0.00(-0.97%)
May 05, 2025 0.4600 0.4775 0.4355 0.4442 846,416 -0.02(-4.31%)
May 02, 2025 0.4850 0.4888 0.4415 0.4642 944,913 +0.00(+0.76%)
May 01, 2025 0.4500 0.4722 0.4313 0.4607 1,411,212 +0.01(+2.15%)
Apr 30, 2025 0.4342 0.4536 0.3858 0.4510 965,866 +0.02(+5.13%)
Apr 29, 2025 0.4269 0.4590 0.4085 0.4290 1,570,433 +0.01(+2.58%)
Apr 28, 2025 0.3952 0.4400 0.3900 0.4182 942,377 +0.03(+7.07%)
Apr 25, 2025 0.4500 0.4611 0.3800 0.3906 1,948,900 -0.03(-6.69%)
Apr 24, 2025 0.3328 0.4232 0.3285 0.4186 2,435,600 +0.10(+29.96%)
Apr 23, 2025 0.3080 0.3761 0.3070 0.3221 2,826,545 +0.04(+13.70%)
Apr 22, 2025 0.2485 0.2857 0.2443 0.2833 3,100,740 +0.02(+7.64%)
Apr 21, 2025 0.3199 0.3261 0.2241 0.2632 2,939,951 -0.07(-21.24%)
Apr 17, 2025 0.3311 0.3405 0.3154 0.3342 965,826 -0.01(-2.02%)
Apr 16, 2025 0.3522 0.3545 0.3385 0.3411 838,023 -0.01(-4.10%)
Apr 15, 2025 0.4200 0.4325 0.3500 0.3557 2,898,835 -0.06(-13.89%)
Apr 14, 2025 0.3204 0.4500 0.3051 0.4131 6,465,074 +0.11(+38.39%)
Apr 11, 2025 0.3000 0.3088 0.2395 0.2985 2,784,561 -0.01(-3.71%)
Apr 10, 2025 0.3575 0.3575 0.3000 0.3100 1,402,816 -0.02(-5.86%)
Apr 09, 2025 0.3349 0.3349 0.3100 0.3293 1,630,016 +0.02(+4.91%)
Apr 08, 2025 0.3701 0.3781 0.3120 0.3139 1,689,682 -0.04(-12.07%)
Apr 07, 2025 0.3288 0.3950 0.3250 0.3570 2,545,952 +0.03(+8.58%)
Apr 04, 2025 0.3800 0.3948 0.3117 0.3288 3,652,483 -0.07(-18.07%)
Apr 03, 2025 0.4800 0.4940 0.4000 0.4013 3,025,712 -0.09(-17.67%)
Apr 02, 2025 0.4800 0.5748 0.4754 0.4874 3,644,604 +0.03(+6.49%)
Apr 01, 2025 0.7033 0.7300 0.4500 0.4577 4,581,599 -0.21(-31.93%)
Mar 31, 2025 0.6913 0.6998 0.6409 0.6724 1,082,233 -0.04(-5.16%)
Mar 28, 2025 0.7400 0.7590 0.6787 0.7090 1,252,733 -0.03(-4.19%)
Mar 27, 2025 0.8360 0.8360 0.7300 0.7400 1,591,353 -0.06(-7.56%)
Mar 26, 2025 0.8315 0.8500 0.7810 0.8005 988,408 -0.06(-7.08%)
Mar 25, 2025 0.9300 0.9416 0.8600 0.8615 316,399 -0.05(-5.53%)
Mar 24, 2025 0.8800 0.9157 0.8800 0.9119 484,871 +0.04(+4.07%)
Mar 21, 2025 0.8900 0.9111 0.8600 0.8762 731,210 -0.03(-2.96%)
Mar 20, 2025 0.8822 0.9500 0.8652 0.9029 718,033 +0.00(+0.32%)
Mar 19, 2025 0.8200 0.9222 0.8182 0.9000 913,025 +0.03(+3.45%)
Mar 18, 2025 0.9600 0.9898 0.8200 0.8700 1,571,070 -0.08(-8.42%)
Mar 17, 2025 1.000 1.004 0.9100 0.9500 1,240,821 -0.02(-2.06%)
Mar 14, 2025 0.9900 0.9954 0.9600 0.9700 479,618 +0.01(+0.71%)
Mar 13, 2025 1.040 1.040 0.9504 0.9632 529,327 -0.06(-5.57%)
Mar 12, 2025 1.010 1.030 0.9719 1.020 567,709 +0.03(+3.03%)
Mar 11, 2025 1.030 1.030 0.9562 0.9900 986,233 -0.01(-1.00%)
Mar 10, 2025 1.070 1.080 1.000 1.000 840,624 -0.09(-8.26%)
Mar 07, 2025 1.020 1.100 1.010 1.090 981,444 +0.07(+6.86%)
Mar 06, 2025 1.050 1.060 1.010 1.020 705,812 -0.03(-2.86%)
Mar 05, 2025 1.020 1.065 1.000 1.050 661,039 +0.05(+5.00%)
Mar 04, 2025 1.030 1.040 0.9700 1.000 1,161,163 -0.03(-2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.