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 29, 2021
5.830
6.420
5.450
5.550
796,700
-0.26(-4.48%)
Jan 28, 2021
6.180
6.390
5.550
5.810
953,623
-0.37(-5.99%)
Jan 27, 2021
6.680
7.400
6.050
6.180
1,517,094
-0.59(-8.71%)
Jan 26, 2021
6.610
7.640
6.450
6.770
2,211,501
+0.31(+4.80%)
Jan 25, 2021
6.740
6.770
6.260
6.460
1,290,455
+0.18(+2.87%)
Jan 22, 2021
5.910
6.420
5.750
6.280
1,861,700
+0.59(+10.37%)
Jan 21, 2021
5.500
5.900
5.440
5.690
925,044
+0.23(+4.21%)
Jan 20, 2021
5.290
5.550
5.040
5.460
428,873
+0.21(+4.00%)
Jan 19, 2021
4.800
5.320
4.760
5.250
518,886
+0.51(+10.76%)
Jan 15, 2021
4.680
4.900
4.360
4.740
433,800
+0.09(+1.94%)
Jan 14, 2021
4.510
4.840
4.460
4.650
386,285
+0.15(+3.33%)
Jan 13, 2021
4.410
4.640
4.310
4.500
464,963
+0.20(+4.65%)
Jan 12, 2021
4.150
4.550
4.150
4.300
687,048
+0.37(+9.41%)
Jan 11, 2021
3.650
4.000
3.500
3.930
405,220
+0.25(+6.79%)
Jan 08, 2021
3.670
3.680
3.410
3.680
372,500
+0.05(+1.38%)
Jan 07, 2021
3.450
3.660
3.440
3.630
229,361
+0.19(+5.52%)
Jan 06, 2021
3.340
3.590
3.340
3.440
786,788
+0.12(+3.61%)
Jan 05, 2021
3.410
3.630
3.190
3.320
530,293
-0.03(-0.90%)
Jan 04, 2021
3.580
3.590
3.280
3.350
194,240
-0.16(-4.56%)
Dec 31, 2020
3.510
3.510
3.510
252,215
-0.12(-3.31%)
Dec 30, 2020
3.260
3.670
3.260
3.630
252,215
+0.36(+11.01%)
Dec 29, 2020
3.420
3.480
3.170
3.270
339,231
-0.10(-2.97%)
Dec 28, 2020
3.460
3.691
3.310
3.370
446,641
-0.05(-1.46%)
Dec 24, 2020
3.500
3.500
3.340
3.420
279,400
-0.11(-3.12%)
Dec 23, 2020
3.450
3.590
3.370
3.530
470,584
+0.09(+2.62%)
Dec 22, 2020
3.700
3.790
3.440
3.440
776,076
-0.26(-7.03%)
Dec 21, 2020
3.810
3.910
3.630
3.700
581,975
-0.21(-5.37%)
Dec 18, 2020
4.200
4.300
3.900
3.910
656,200
-0.17(-4.17%)
Dec 17, 2020
4.140
4.300
4.030
4.080
561,287
-0.05(-1.21%)
Dec 16, 2020
4.290
4.330
3.950
4.130
414,515
-0.14(-3.28%)
Dec 15, 2020
4.420
4.510
4.250
4.270
164,678
-0.16(-3.61%)
Dec 14, 2020
4.720
4.790
4.340
4.430
289,532
-0.24(-5.14%)
Dec 11, 2020
4.510
4.810
4.510
4.670
256,700
+0.12(+2.64%)
Dec 10, 2020
4.400
4.740
4.390
4.550
248,980
+0.08(+1.79%)
Dec 09, 2020
4.500
4.610
4.335
4.470
250,102
+0.03(+0.68%)
Dec 08, 2020
4.480
4.610
4.360
4.440
294,391
-0.03(-0.67%)
Dec 07, 2020
4.460
4.595
4.293
4.470
284,133
+0.05(+1.13%)
Dec 04, 2020
4.330
4.660
4.330
4.420
349,200
+0.12(+2.79%)
Dec 03, 2020
4.040
4.350
3.960
4.300
323,987
+0.17(+4.12%)
Dec 02, 2020
4.090
4.270
3.940
4.130
246,117
+0.04(+0.98%)
Dec 01, 2020
4.280
4.450
4.010
4.090
370,762
-0.11(-2.62%)
Nov 30, 2020
3.970
4.400
3.900
4.200
636,226
+0.35(+9.09%)
Nov 27, 2020
3.350
3.900
3.340
3.850
388,700
+0.53(+15.96%)
Nov 25, 2020
3.300
3.330
2.960
3.320
317,400
+0.08(+2.47%)
Nov 24, 2020
3.300
3.390
3.200
3.240
377,796
+0.04(+1.25%)
Nov 23, 2020
3.160
3.220
3.100
3.200
223,461
+0.08(+2.56%)
Nov 20, 2020
3.070
3.160
3.050
3.120
176,100
+0.06(+1.96%)
Nov 19, 2020
3.080
3.100
3.010
3.060
70,715
+0.04(+1.32%)
Nov 18, 2020
3.050
3.110
2.950
3.020
175,863
-0.04(-1.31%)
Nov 17, 2020
2.880
3.250
2.820
3.060
472,211
+0.18(+6.25%)
Nov 16, 2020
2.800
2.900
2.700
2.880
257,663
+0.13(+4.73%)
Nov 13, 2020
2.750
2.900
2.630
2.750
227,800
+0.09(+3.38%)
Nov 12, 2020
2.830
2.950
2.550
2.660
524,664
-0.02(-0.75%)
Nov 11, 2020
2.480
2.680
2.450
2.680
150,353
+0.27(+11.20%)
Nov 10, 2020
2.340
2.450
2.317
2.410
62,860
+0.08(+3.43%)
Nov 09, 2020
2.400
2.450
2.300
2.330
102,761
+0.07(+3.10%)
Nov 06, 2020
2.450
2.470
2.250
2.260
173,800
-0.13(-5.44%)
Nov 05, 2020
2.390
2.500
2.380
2.390
46,064
-0.02(-0.83%)
Nov 04, 2020
2.490
2.540
2.385
2.410
48,261
-0.08(-3.21%)
Nov 03, 2020
2.500
2.550
2.380
2.490
80,001
+0.05(+2.05%)
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
.