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

Babcock & Wilcox Enterprises (NY: BW )

1.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 1.180 1.210 1.090 1.100 777,298 -0.08(-6.78%)
Aug 30, 2024 1.250 1.250 1.160 1.180 409,278 -0.04(-3.28%)
Aug 29, 2024 1.220 1.256 1.190 1.220 567,956 +0.02(+1.67%)
Aug 28, 2024 1.200 1.230 1.160 1.200 611,360 -0.03(-2.44%)
Aug 27, 2024 1.300 1.310 1.210 1.230 1,256,375 -0.09(-6.82%)
Aug 26, 2024 1.280 1.360 1.230 1.320 1,467,469 +0.06(+4.76%)
Aug 23, 2024 1.200 1.280 1.200 1.260 1,307,338 +0.06(+5.00%)
Aug 22, 2024 1.130 1.280 1.125 1.200 2,079,130 +0.10(+9.09%)
Aug 21, 2024 1.020 1.150 0.9902 1.100 1,986,976 +0.08(+7.84%)
Aug 20, 2024 1.070 1.100 1.010 1.020 932,529 -0.07(-6.42%)
Aug 19, 2024 0.9900 1.110 0.9900 1.090 1,278,530 +0.07(+6.86%)
Aug 16, 2024 1.010 1.050 0.9720 1.020 1,090,334 +0.00(+0.00%)
Aug 15, 2024 1.050 1.110 1.000 1.020 1,859,685 -0.03(-2.86%)
Aug 14, 2024 1.050 1.090 1.030 1.050 872,218 -0.01(-0.94%)
Aug 13, 2024 1.060 1.110 1.040 1.060 1,666,879 +0.05(+4.95%)
Aug 12, 2024 1.110 1.150 1.000 1.010 2,295,636 -0.17(-14.41%)
Aug 09, 2024 1.280 1.410 1.180 1.180 3,114,099 +0.07(+6.31%)
Aug 08, 2024 1.140 1.185 1.100 1.110 1,515,916 +0.00(+0.00%)
Aug 07, 2024 1.230 1.230 1.089 1.110 1,507,275 -0.07(-5.93%)
Aug 06, 2024 1.160 1.230 1.130 1.180 937,497 +0.03(+2.61%)
Aug 05, 2024 1.170 1.225 1.111 1.150 1,108,380 -0.08(-6.50%)
Aug 02, 2024 1.290 1.310 1.210 1.230 1,105,230 -0.09(-6.82%)
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.