Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Babcock & Wilcox Enterprises
(NY:
BW
)
1.190
-0.040 (-3.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
5.100
6.382
5.040
5.871
238,918
+0.94(+19.09%)
Jan 30, 2019
5.045
5.173
4.717
4.930
62,855
-0.07(-1.40%)
Jan 29, 2019
5.300
5.400
4.800
5.000
70,553
-0.30(-5.66%)
Jan 28, 2019
5.100
5.600
4.700
5.300
227,829
+0.87(+19.64%)
Jan 25, 2019
4.950
4.950
4.300
4.430
157,960
-0.27(-5.74%)
Jan 24, 2019
5.000
5.700
4.600
4.700
142,376
-0.05(-1.05%)
Jan 23, 2019
5.463
5.480
4.700
4.750
98,157
-0.43(-8.25%)
Jan 22, 2019
5.645
5.881
5.030
5.177
84,360
-0.57(-9.97%)
Jan 18, 2019
6.000
6.190
5.200
5.750
75,670
-0.25(-4.17%)
Jan 17, 2019
6.100
6.200
6.000
6.000
80,688
-0.10(-1.64%)
Jan 16, 2019
7.000
7.200
5.800
6.100
177,659
-1.00(-14.08%)
Jan 15, 2019
7.048
7.578
7.002
7.100
38,359
+0.10(+1.40%)
Jan 14, 2019
7.890
8.183
6.800
7.002
176,489
-0.80(-10.23%)
Jan 11, 2019
6.700
8.000
6.700
7.800
115,170
+1.12(+16.70%)
Jan 10, 2019
6.480
7.337
6.400
6.684
45,079
+0.20(+3.02%)
Jan 09, 2019
6.763
6.900
6.201
6.488
60,935
-0.22(-3.31%)
Jan 08, 2019
7.067
7.117
6.511
6.710
99,510
-0.09(-1.32%)
Jan 07, 2019
4.757
7.400
4.757
6.800
224,502
+2.00(+41.67%)
Jan 04, 2019
4.700
5.200
4.600
4.800
90,590
+0.20(+4.44%)
Jan 03, 2019
4.700
4.900
4.540
4.596
83,667
-0.01(-0.24%)
Jan 02, 2019
4.100
5.100
4.000
4.607
285,229
+0.71(+18.13%)
Dec 31, 2018
4.300
4.400
3.300
3.900
392,830
-0.30(-7.14%)
Dec 28, 2018
4.500
4.750
4.200
4.200
443,480
-0.35(-7.77%)
Dec 27, 2018
4.868
5.017
4.514
4.554
156,985
-0.31(-6.45%)
Dec 26, 2018
4.310
5.057
4.262
4.868
151,130
+0.47(+10.64%)
Dec 24, 2018
4.300
5.000
4.100
4.400
104,670
+0.40(+10.00%)
Dec 21, 2018
5.200
5.600
4.000
4.000
386,570
-1.10(-21.57%)
Dec 20, 2018
5.700
6.110
5.000
5.100
173,045
-0.35(-6.44%)
Dec 19, 2018
5.900
6.002
5.351
5.451
70,921
-0.51(-8.51%)
Dec 18, 2018
6.800
6.900
5.950
5.958
92,207
-0.74(-11.07%)
Dec 17, 2018
7.500
7.500
6.500
6.700
111,456
-0.60(-8.22%)
Dec 14, 2018
7.600
7.800
7.200
7.300
37,800
-0.30(-3.96%)
Dec 13, 2018
7.750
7.831
7.100
7.601
50,686
-0.13(-1.69%)
Dec 12, 2018
7.209
8.300
7.209
7.732
49,400
+0.53(+7.39%)
Dec 11, 2018
7.800
8.381
7.060
7.200
64,104
-0.49(-6.38%)
Dec 10, 2018
8.454
8.923
7.645
7.691
101,921
-0.71(-8.44%)
Dec 07, 2018
8.600
8.900
8.100
8.400
48,700
-0.20(-2.33%)
Dec 06, 2018
8.900
8.900
8.500
8.600
38,995
-0.38(-4.23%)
Dec 04, 2018
9.100
9.200
8.650
8.980
62,690
-0.08(-0.88%)
Dec 03, 2018
9.053
9.148
8.943
9.060
52,336
+0.16(+1.80%)
Nov 30, 2018
9.300
9.400
8.600
8.900
48,800
-0.22(-2.39%)
Nov 29, 2018
9.061
9.480
8.940
9.118
47,264
+0.05(+0.60%)
Nov 28, 2018
9.350
9.540
9.000
9.064
54,688
-0.24(-2.54%)
Nov 27, 2018
9.200
9.700
9.000
9.300
30,187
+0.09(+0.99%)
Nov 26, 2018
9.900
9.900
9.083
9.209
71,276
-0.47(-4.87%)
Nov 23, 2018
9.150
9.900
9.150
9.680
24,080
+0.38(+4.10%)
Nov 21, 2018
9.299
9.299
9.299
0
+0.37(+4.13%)
Nov 20, 2018
9.000
9.499
8.900
8.930
34,638
-0.07(-0.78%)
Nov 19, 2018
9.000
9.600
8.700
9.000
161,421
+0.40(+4.65%)
Nov 16, 2018
9.000
9.100
8.300
8.600
44,700
-0.40(-4.46%)
Nov 15, 2018
8.300
9.100
7.900
9.001
55,514
+0.60(+7.21%)
Nov 14, 2018
8.600
8.999
7.600
8.396
114,098
-0.14(-1.63%)
Nov 13, 2018
9.500
10.00
8.301
8.535
82,591
-0.92(-9.76%)
Nov 12, 2018
10.10
10.20
9.200
9.458
63,433
-0.54(-5.42%)
Nov 09, 2018
9.600
10.40
9.600
10.00
38,260
+0.30(+3.09%)
Nov 08, 2018
9.300
9.900
9.300
9.700
36,966
+0.30(+3.19%)
Nov 07, 2018
9.700
10.20
9.100
9.400
50,409
-0.35(-3.62%)
Nov 06, 2018
10.20
10.30
9.700
9.753
37,183
-0.65(-6.22%)
Nov 05, 2018
9.850
10.80
9.215
10.40
76,765
+0.55(+5.58%)
Nov 02, 2018
9.800
10.00
9.700
9.850
24,310
+0.05(+0.51%)
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
.