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 (%)
Oct 29, 2021
6.840
6.960
6.730
6.830
373,314
+0.06(+0.89%)
Oct 28, 2021
6.540
6.900
6.520
6.770
978,938
+0.35(+5.45%)
Oct 27, 2021
6.540
6.655
6.400
6.420
543,804
-0.16(-2.43%)
Oct 26, 2021
6.690
6.570
6.580
432,351
-0.10(-1.50%)
Oct 25, 2021
6.530
6.840
6.527
6.680
377,506
+0.18(+2.77%)
Oct 22, 2021
6.550
6.580
6.370
6.500
329,287
-0.04(-0.61%)
Oct 21, 2021
6.600
6.730
6.505
6.540
318,240
-0.08(-1.21%)
Oct 20, 2021
6.580
6.730
6.480
6.620
384,279
+0.12(+1.85%)
Oct 19, 2021
6.420
6.570
6.281
6.500
405,099
+0.08(+1.25%)
Oct 18, 2021
6.300
6.710
6.160
6.420
825,491
+0.12(+1.90%)
Oct 15, 2021
6.500
6.600
6.290
6.300
532,770
+0.01(+0.16%)
Oct 14, 2021
6.370
6.445
6.200
6.290
440,561
+0.02(+0.32%)
Oct 13, 2021
6.220
6.450
6.210
6.270
513,641
+0.10(+1.62%)
Oct 12, 2021
6.150
6.290
6.060
6.170
476,030
+0.06(+0.98%)
Oct 11, 2021
6.170
6.255
5.980
6.110
778,108
-0.08(-1.29%)
Oct 08, 2021
6.490
6.580
6.170
6.190
524,308
-0.13(-2.06%)
Oct 07, 2021
6.350
6.455
6.280
6.320
1,236,074
+0.07(+1.12%)
Oct 06, 2021
6.490
6.570
6.190
6.250
1,312,312
-0.40(-6.02%)
Oct 05, 2021
6.790
6.870
6.565
6.650
510,123
-0.10(-1.48%)
Oct 04, 2021
6.920
7.190
6.720
6.750
998,820
-0.09(-1.32%)
Oct 01, 2021
6.450
7.040
6.450
6.840
1,655,693
+0.43(+6.71%)
Sep 30, 2021
6.290
6.430
6.095
6.410
1,415,974
+0.13(+2.07%)
Sep 29, 2021
6.410
6.445
6.090
6.280
975,023
-0.08(-1.26%)
Sep 28, 2021
6.490
6.870
6.280
6.360
802,393
-0.12(-1.85%)
Sep 27, 2021
6.120
6.550
6.110
6.480
915,412
+0.45(+7.46%)
Sep 24, 2021
6.200
6.350
6.015
6.030
958,470
-0.28(-4.44%)
Sep 23, 2021
6.250
6.380
6.070
6.310
907,041
+0.09(+1.45%)
Sep 22, 2021
6.130
6.355
6.130
6.220
525,683
+0.18(+2.98%)
Sep 21, 2021
6.160
6.175
5.940
6.040
678,778
-0.05(-0.82%)
Sep 20, 2021
6.240
6.370
5.975
6.090
966,808
-0.39(-6.02%)
Sep 17, 2021
6.150
6.480
6.090
6.480
2,308,767
+0.33(+5.37%)
Sep 16, 2021
6.100
6.320
5.990
6.150
1,285,655
+0.14(+2.33%)
Sep 15, 2021
6.130
6.130
5.810
6.010
1,233,983
-0.12(-1.96%)
Sep 14, 2021
6.700
6.715
6.100
6.130
1,569,450
-0.49(-7.40%)
Sep 13, 2021
6.720
6.720
6.360
6.620
974,582
+0.07(+1.07%)
Sep 10, 2021
6.850
6.920
6.530
6.550
1,384,324
-0.29(-4.24%)
Sep 09, 2021
6.860
6.970
6.640
6.840
1,166,049
-0.03(-0.44%)
Sep 08, 2021
7.030
7.110
6.795
6.870
1,014,203
-0.23(-3.24%)
Sep 07, 2021
7.210
7.360
7.100
7.100
390,822
-0.10(-1.39%)
Sep 03, 2021
7.260
7.260
7.010
7.200
413,637
-0.09(-1.23%)
Sep 02, 2021
7.130
7.410
7.130
7.290
445,298
+0.17(+2.39%)
Sep 01, 2021
7.320
7.340
7.000
7.120
734,398
-0.18(-2.47%)
Aug 31, 2021
7.270
7.420
7.200
7.300
324,435
+0.05(+0.69%)
Aug 30, 2021
7.620
7.700
7.180
7.250
593,975
-0.35(-4.61%)
Aug 27, 2021
7.680
7.790
7.561
7.600
487,197
-0.02(-0.26%)
Aug 26, 2021
7.820
7.870
7.530
7.620
565,029
-0.23(-2.93%)
Aug 25, 2021
7.910
8.080
7.800
7.850
717,559
-0.07(-0.88%)
Aug 24, 2021
7.310
8.010
7.310
7.920
1,290,591
+0.65(+8.94%)
Aug 23, 2021
7.040
7.350
6.980
7.270
539,158
+0.37(+5.36%)
Aug 20, 2021
6.660
6.980
6.660
6.900
910,510
+0.20(+2.99%)
Aug 19, 2021
6.670
6.910
6.520
6.700
731,652
-0.10(-1.47%)
Aug 18, 2021
7.110
7.155
6.800
6.800
632,209
-0.34(-4.76%)
Aug 17, 2021
7.460
7.460
6.950
7.140
633,306
-0.41(-5.43%)
Aug 16, 2021
7.750
7.876
7.490
7.550
551,456
-0.23(-2.96%)
Aug 13, 2021
7.560
8.260
7.560
7.780
854,744
+0.18(+2.37%)
Aug 12, 2021
7.660
7.683
7.400
7.600
389,979
-0.09(-1.17%)
Aug 11, 2021
7.520
7.770
7.400
7.690
545,630
+0.15(+1.99%)
Aug 10, 2021
7.250
7.545
7.220
7.540
398,046
+0.29(+4.00%)
Aug 09, 2021
7.070
7.335
7.000
7.250
406,067
+0.13(+1.83%)
Aug 06, 2021
7.120
7.200
7.000
7.120
321,580
+0.07(+0.99%)
Aug 05, 2021
6.690
7.190
6.680
7.050
470,669
+0.38(+5.70%)
Aug 04, 2021
6.720
6.830
6.570
6.670
508,041
-0.18(-2.63%)
Aug 03, 2021
7.020
7.030
6.610
6.850
449,341
-0.17(-2.42%)
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
.