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 31, 2023
2.480
2.680
2.470
2.630
986,363
+0.15(+6.05%)
Oct 30, 2023
2.370
2.480
2.370
2.480
585,235
+0.13(+5.53%)
Oct 27, 2023
2.480
2.480
2.305
2.350
548,920
-0.11(-4.47%)
Oct 26, 2023
2.420
2.510
2.410
2.460
436,135
+0.04(+1.65%)
Oct 25, 2023
2.420
2.550
2.390
2.420
486,500
-0.03(-1.22%)
Oct 24, 2023
2.480
2.580
2.400
2.450
776,990
+0.00(+0.00%)
Oct 23, 2023
2.650
2.700
2.440
2.450
852,039
-0.25(-9.26%)
Oct 20, 2023
2.780
2.850
2.660
2.700
706,699
-0.08(-2.88%)
Oct 19, 2023
2.900
2.940
2.775
2.780
752,335
-0.14(-4.79%)
Oct 18, 2023
3.000
3.040
2.860
2.920
569,505
-0.16(-5.19%)
Oct 17, 2023
2.800
3.120
2.800
3.080
697,569
+0.25(+8.83%)
Oct 16, 2023
2.800
2.880
2.777
2.830
683,460
+0.10(+3.66%)
Oct 13, 2023
3.050
3.050
2.720
2.730
683,050
-0.30(-9.90%)
Oct 12, 2023
3.330
3.330
2.950
3.030
915,781
-0.26(-7.90%)
Oct 11, 2023
3.400
3.420
3.200
3.290
782,766
-0.09(-2.66%)
Oct 10, 2023
3.050
3.380
3.050
3.380
988,397
+0.32(+10.46%)
Oct 09, 2023
3.320
3.380
3.030
3.060
922,240
-0.29(-8.66%)
Oct 06, 2023
3.340
3.440
3.315
3.350
767,563
+0.00(+0.00%)
Oct 05, 2023
3.460
3.535
3.280
3.350
952,023
-0.13(-3.74%)
Oct 04, 2023
3.450
3.625
3.450
3.480
688,710
+0.08(+2.35%)
Oct 03, 2023
3.610
3.680
3.290
3.400
1,202,486
-0.20(-5.56%)
Oct 02, 2023
4.160
4.170
3.590
3.600
1,039,486
-0.61(-14.49%)
Sep 29, 2023
4.270
4.320
4.195
4.210
492,674
-0.01(-0.24%)
Sep 28, 2023
4.270
4.320
4.205
4.220
422,775
-0.05(-1.17%)
Sep 27, 2023
4.260
4.340
4.150
4.270
597,180
+0.05(+1.18%)
Sep 26, 2023
4.390
4.455
4.150
4.220
411,862
-0.19(-4.31%)
Sep 25, 2023
4.470
4.445
4.365
4.410
375,773
-0.09(-2.00%)
Sep 22, 2023
4.730
4.730
4.500
4.500
394,384
-0.21(-4.46%)
Sep 21, 2023
4.780
4.840
4.670
4.710
311,683
-0.13(-2.69%)
Sep 20, 2023
4.910
5.005
4.830
4.840
369,865
-0.06(-1.22%)
Sep 19, 2023
4.790
4.910
4.750
4.900
328,635
+0.14(+2.94%)
Sep 18, 2023
4.890
4.905
4.740
4.760
408,341
-0.11(-2.26%)
Sep 15, 2023
5.020
5.020
4.830
4.870
1,530,991
-0.17(-3.37%)
Sep 14, 2023
4.740
5.060
4.740
5.040
593,955
+0.38(+8.15%)
Sep 13, 2023
4.780
4.825
4.610
4.660
461,951
-0.12(-2.51%)
Sep 12, 2023
4.700
4.790
4.610
4.780
388,247
+0.07(+1.49%)
Sep 11, 2023
4.950
4.985
4.680
4.710
585,975
-0.22(-4.46%)
Sep 08, 2023
5.250
5.310
4.930
4.930
425,212
-0.33(-6.27%)
Sep 07, 2023
5.250
5.330
5.170
5.260
386,938
-0.02(-0.38%)
Sep 06, 2023
5.420
5.535
5.220
5.280
571,501
-0.14(-2.58%)
Sep 05, 2023
5.510
5.510
5.310
5.420
513,150
-0.08(-1.45%)
Sep 01, 2023
5.310
5.530
5.310
5.500
618,883
+0.25(+4.76%)
Aug 31, 2023
5.060
5.260
5.050
5.250
506,710
+0.19(+3.75%)
Aug 30, 2023
5.090
5.140
5.031
5.060
293,018
-0.03(-0.59%)
Aug 29, 2023
5.180
5.355
5.070
5.090
503,245
-0.09(-1.74%)
Aug 28, 2023
4.910
5.200
4.910
5.180
771,988
+0.30(+6.15%)
Aug 25, 2023
4.790
4.895
4.701
4.880
352,419
+0.13(+2.74%)
Aug 24, 2023
4.870
4.910
4.740
4.750
427,271
-0.17(-3.46%)
Aug 23, 2023
4.820
4.955
4.800
4.920
298,149
+0.03(+0.61%)
Aug 22, 2023
4.800
4.970
4.800
4.890
482,701
+0.12(+2.52%)
Aug 21, 2023
4.720
4.855
4.720
4.770
662,491
+0.03(+0.63%)
Aug 18, 2023
4.790
5.040
4.675
4.740
1,303,479
-0.06(-1.25%)
Aug 17, 2023
5.040
5.170
4.730
4.800
1,068,590
-0.22(-4.38%)
Aug 16, 2023
5.100
5.465
5.020
5.020
659,292
-0.08(-1.57%)
Aug 15, 2023
5.600
5.610
5.075
5.100
764,375
-0.53(-9.41%)
Aug 14, 2023
5.510
5.690
5.440
5.630
325,495
+0.09(+1.62%)
Aug 11, 2023
5.330
5.580
5.330
5.540
476,924
+0.19(+3.55%)
Aug 10, 2023
5.400
5.660
5.320
5.350
554,858
-0.08(-1.47%)
Aug 09, 2023
5.440
6.085
5.390
5.430
901,201
+0.18(+3.43%)
Aug 08, 2023
5.120
5.260
5.030
5.250
360,842
+0.05(+0.96%)
Aug 07, 2023
5.270
5.290
5.140
5.200
386,291
-0.08(-1.52%)
Aug 04, 2023
5.240
5.420
5.180
5.280
298,336
+0.07(+1.34%)
Aug 03, 2023
5.180
5.275
5.100
5.210
324,197
+0.01(+0.19%)
Aug 02, 2023
5.300
5.310
5.160
5.200
325,057
-0.20(-3.70%)
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
.