Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.760 -0.290 (-14.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.