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

Babcock & Wilcox Enterprises (NY: BW )

1.890 -0.080 (-4.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.990 1.995 1.885 1.890 862,828 -0.08(-4.06%)
Nov 20, 2024 1.990 1.990 1.911 1.970 836,826 -0.02(-1.01%)
Nov 19, 2024 1.830 1.990 1.760 1.990 1,772,069 +0.10(+5.29%)
Nov 18, 2024 1.780 1.920 1.760 1.890 1,113,892 +0.12(+6.78%)
Nov 15, 2024 1.830 1.850 1.640 1.770 2,359,348 -0.07(-3.80%)
Nov 14, 2024 2.010 2.060 1.830 1.840 2,704,209 +0.03(+1.66%)
Nov 13, 2024 2.150 2.160 1.710 1.810 4,515,953 -0.72(-28.46%)
Nov 12, 2024 2.610 2.610 2.430 2.530 1,433,588 -0.10(-3.80%)
Nov 11, 2024 2.630 2.745 2.550 2.630 1,388,033 +0.07(+2.73%)
Nov 08, 2024 2.510 2.600 2.435 2.560 999,955 +0.05(+1.99%)
Nov 07, 2024 2.510 2.550 2.412 2.510 715,262 +0.00(+0.00%)
Nov 06, 2024 2.480 2.600 2.320 2.510 1,861,118 +0.25(+11.06%)
Nov 05, 2024 2.220 2.310 2.195 2.260 717,386 +0.04(+1.80%)
Nov 04, 2024 2.300 2.310 2.150 2.220 1,006,719 -0.10(-4.31%)
Nov 01, 2024 2.290 2.365 2.240 2.320 731,914 +0.02(+0.87%)
Oct 31, 2024 2.320 2.349 2.245 2.300 923,629 -0.07(-2.95%)
Oct 30, 2024 2.420 2.465 2.360 2.370 704,949 -0.05(-2.07%)
Oct 29, 2024 2.510 2.530 2.340 2.420 1,203,586 -0.11(-4.35%)
Oct 28, 2024 2.350 2.590 2.310 2.530 1,259,123 +0.18(+7.66%)
Oct 25, 2024 2.270 2.420 2.120 2.350 1,485,762 -0.05(-2.08%)
Oct 24, 2024 2.430 2.490 2.341 2.400 807,156 +0.01(+0.42%)
Oct 23, 2024 2.480 2.550 2.320 2.390 1,147,255 -0.14(-5.53%)
Oct 22, 2024 2.720 2.730 2.475 2.530 1,244,739 -0.17(-6.30%)
Oct 21, 2024 2.580 2.769 2.530 2.700 2,094,649 +0.13(+5.06%)
Oct 18, 2024 2.720 2.750 2.515 2.570 1,459,771 -0.05(-1.91%)
Oct 17, 2024 2.790 2.791 2.525 2.620 1,653,457 -0.17(-6.09%)
Oct 16, 2024 2.970 2.990 2.710 2.790 1,850,296 -0.15(-5.10%)
Oct 15, 2024 2.550 2.970 2.370 2.940 4,422,458 +0.38(+14.84%)
Oct 14, 2024 2.370 2.590 2.332 2.560 2,256,175 +0.18(+7.56%)
Oct 11, 2024 2.310 2.420 2.150 2.380 2,846,579 +0.00(+0.00%)
Oct 10, 2024 2.380 2.455 2.320 2.380 1,045,401 -0.05(-2.06%)
Oct 09, 2024 2.430 2.610 2.400 2.430 1,539,716 -0.02(-0.82%)
Oct 08, 2024 2.500 2.545 2.305 2.450 2,686,430 -0.03(-1.21%)
Oct 07, 2024 2.210 2.485 2.140 2.480 2,850,616 +0.30(+13.76%)
Oct 04, 2024 2.000 2.200 1.935 2.180 2,077,312 +0.18(+9.00%)
Oct 03, 2024 1.750 2.000 1.750 2.000 1,188,577 +0.21(+11.73%)
Oct 02, 2024 1.860 1.915 1.770 1.790 983,390 -0.13(-6.77%)
Oct 01, 2024 2.030 2.040 1.780 1.920 1,771,300 -0.12(-5.88%)
Sep 30, 2024 1.910 2.100 1.900 2.040 2,624,585 +0.14(+7.37%)
Sep 27, 2024 1.820 1.900 1.740 1.900 1,570,576 +0.09(+4.97%)
Sep 26, 2024 1.700 1.870 1.650 1.810 1,520,261 +0.12(+7.10%)
Sep 25, 2024 1.650 1.690 1.560 1.690 1,003,927 +0.06(+3.68%)
Sep 24, 2024 1.530 1.630 1.465 1.630 1,033,332 +0.12(+7.95%)
Sep 23, 2024 1.440 1.600 1.440 1.510 1,308,597 +0.09(+6.34%)
Sep 20, 2024 1.340 1.475 1.320 1.420 1,820,465 +0.06(+4.41%)
Sep 19, 2024 1.340 1.380 1.310 1.360 868,432 +0.06(+4.62%)
Sep 18, 2024 1.280 1.370 1.260 1.300 872,142 +0.05(+4.00%)
Sep 17, 2024 1.230 1.310 1.170 1.250 925,389 +0.02(+1.63%)
Sep 16, 2024 1.250 1.280 1.220 1.230 284,644 -0.03(-2.38%)
Sep 13, 2024 1.260 1.310 1.244 1.260 700,624 +0.00(+0.00%)
Sep 12, 2024 1.170 1.260 1.170 1.260 832,250 +0.08(+6.78%)
Sep 11, 2024 1.140 1.190 1.120 1.180 678,416 +0.06(+5.36%)
Sep 10, 2024 1.150 1.150 1.100 1.120 385,319 -0.02(-1.75%)
Sep 09, 2024 1.150 1.196 1.130 1.140 524,092 +0.00(+0.00%)
Sep 06, 2024 1.170 1.200 1.130 1.140 478,908 -0.02(-1.72%)
Sep 05, 2024 1.170 1.190 1.130 1.160 776,313 +0.02(+1.75%)
Sep 04, 2024 1.110 1.190 1.090 1.140 637,952 +0.04(+3.64%)
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.