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, 2020
4.290
4.340
4.120
4.210
138,400
-0.10(-2.32%)
Jan 30, 2020
4.540
4.590
4.260
4.310
169,473
-0.24(-5.27%)
Jan 29, 2020
4.600
4.670
4.505
4.550
76,093
-0.02(-0.44%)
Jan 28, 2020
4.500
4.720
4.491
4.570
62,324
+0.07(+1.56%)
Jan 27, 2020
4.440
4.640
4.400
4.500
168,776
-0.01(-0.22%)
Jan 24, 2020
4.460
4.580
4.370
4.510
162,300
+0.01(+0.22%)
Jan 23, 2020
4.610
4.679
4.430
4.500
74,186
-0.13(-2.81%)
Jan 22, 2020
4.750
4.900
4.570
4.630
98,036
-0.15(-3.14%)
Jan 21, 2020
4.960
5.010
4.660
4.780
115,101
-0.20(-4.02%)
Jan 17, 2020
4.870
5.160
4.810
4.980
155,400
+0.18(+3.75%)
Jan 16, 2020
4.540
4.870
4.480
4.800
227,363
+0.26(+5.73%)
Jan 15, 2020
4.550
4.700
4.466
4.540
95,516
-0.05(-1.09%)
Jan 14, 2020
4.610
4.730
4.480
4.590
126,178
+0.00(+0.00%)
Jan 13, 2020
4.660
4.660
4.421
4.590
113,315
-0.12(-2.55%)
Jan 10, 2020
4.660
4.850
4.600
4.710
167,500
+0.08(+1.73%)
Jan 09, 2020
4.600
4.850
4.550
4.630
149,133
+0.04(+0.87%)
Jan 08, 2020
4.490
4.790
4.180
4.590
546,289
+0.14(+3.15%)
Jan 07, 2020
4.010
4.517
3.910
4.450
296,491
+0.47(+11.81%)
Jan 06, 2020
3.860
4.025
3.816
3.980
84,268
+0.12(+3.11%)
Jan 03, 2020
3.720
3.900
3.660
3.860
92,200
+0.11(+2.93%)
Jan 02, 2020
3.670
3.770
3.430
3.750
90,261
+0.11(+3.02%)
Dec 31, 2019
3.380
3.700
3.380
3.640
80,500
+0.19(+5.51%)
Dec 30, 2019
3.590
3.590
3.410
3.450
106,583
-0.14(-3.90%)
Dec 27, 2019
3.550
3.750
3.490
3.590
242,100
+0.20(+5.90%)
Dec 26, 2019
3.300
3.500
3.280
3.390
139,164
+0.09(+2.73%)
Dec 24, 2019
3.220
3.340
3.200
3.300
50,100
+0.08(+2.48%)
Dec 23, 2019
3.170
3.260
3.071
3.220
119,333
+0.03(+0.94%)
Dec 20, 2019
3.090
3.190
3.060
3.190
59,600
+0.09(+2.90%)
Dec 19, 2019
2.950
3.180
2.940
3.100
193,006
+0.13(+4.38%)
Dec 18, 2019
3.000
3.000
2.920
2.970
104,370
-0.03(-1.00%)
Dec 17, 2019
3.010
3.080
2.950
3.000
156,667
+0.02(+0.67%)
Dec 16, 2019
2.960
3.040
2.840
2.980
146,716
-0.01(-0.33%)
Dec 13, 2019
3.110
3.110
2.840
2.990
91,500
-0.12(-3.86%)
Dec 12, 2019
3.050
3.140
3.010
3.110
148,168
+0.06(+1.97%)
Dec 11, 2019
2.830
3.060
2.810
3.050
132,622
+0.22(+7.77%)
Dec 10, 2019
2.940
2.940
2.740
2.830
136,370
-0.10(-3.41%)
Dec 09, 2019
3.150
3.150
2.850
2.930
133,928
-0.18(-5.79%)
Dec 06, 2019
3.060
3.190
3.000
3.110
158,400
+0.07(+2.30%)
Dec 05, 2019
3.150
3.180
3.010
3.040
118,027
-0.08(-2.56%)
Dec 04, 2019
3.200
3.230
3.100
3.120
158,281
-0.10(-3.11%)
Dec 03, 2019
3.320
3.320
3.210
3.220
105,636
-0.18(-5.29%)
Dec 02, 2019
3.440
3.540
3.310
3.400
49,364
-0.06(-1.73%)
Nov 29, 2019
3.440
3.460
3.270
3.460
74,200
-0.02(-0.57%)
Nov 27, 2019
3.370
3.552
3.190
3.480
161,100
+0.11(+3.26%)
Nov 26, 2019
3.450
3.540
3.340
3.370
172,249
-0.11(-3.16%)
Nov 25, 2019
3.610
3.750
3.470
3.480
111,986
-0.13(-3.60%)
Nov 22, 2019
3.700
3.730
3.500
3.610
71,300
-0.07(-1.90%)
Nov 21, 2019
3.860
3.960
3.630
3.680
138,290
-0.20(-5.15%)
Nov 20, 2019
4.080
4.130
3.830
3.880
117,820
-0.22(-5.37%)
Nov 19, 2019
4.020
4.150
3.940
4.100
253,119
+0.08(+1.99%)
Nov 18, 2019
4.240
4.300
4.000
4.020
93,099
-0.22(-5.19%)
Nov 15, 2019
4.100
4.280
4.040
4.240
111,300
+0.08(+1.92%)
Nov 14, 2019
4.300
4.340
4.080
4.160
139,080
-0.14(-3.26%)
Nov 13, 2019
4.460
4.490
4.240
4.300
65,330
-0.15(-3.37%)
Nov 12, 2019
4.450
4.540
4.350
4.450
80,179
+0.04(+0.91%)
Nov 11, 2019
4.430
4.460
4.340
4.410
48,958
-0.06(-1.34%)
Nov 08, 2019
4.500
4.590
4.355
4.470
68,700
-0.11(-2.40%)
Nov 07, 2019
4.640
4.640
4.200
4.580
222,198
-0.15(-3.17%)
Nov 06, 2019
4.800
4.850
4.700
4.730
185,855
-0.07(-1.46%)
Nov 05, 2019
4.850
4.880
4.756
4.800
121,004
+0.00(+0.00%)
Nov 04, 2019
4.720
4.850
4.640
4.800
74,368
+0.08(+1.69%)
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
.