Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.020 1.080 0.9800 1.050 900,532 +0.03(+2.94%)
Apr 30, 2024 1.020 1.050 0.9900 1.020 607,060 +0.00(+0.00%)
Apr 29, 2024 1.040 1.060 1.010 1.020 485,393 -0.02(-1.92%)
Apr 26, 2024 1.020 1.060 0.9898 1.040 953,237 +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%)
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.