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
)
1.170
+0.010 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022
5.420
5.830
5.405
5.770
457,632
+0.29(+5.29%)
Dec 29, 2022
5.210
5.500
5.200
5.480
402,182
+0.33(+6.41%)
Dec 28, 2022
5.230
5.350
5.055
5.150
368,032
-0.06(-1.15%)
Dec 27, 2022
5.200
5.305
5.110
5.210
319,486
+0.04(+0.77%)
Dec 23, 2022
5.030
5.230
5.030
5.170
284,881
+0.15(+2.99%)
Dec 22, 2022
5.070
5.140
4.922
5.020
504,763
-0.09(-1.76%)
Dec 21, 2022
5.060
5.150
5.050
5.110
301,698
+0.12(+2.40%)
Dec 20, 2022
5.050
5.190
4.963
4.990
335,338
-0.06(-1.19%)
Dec 19, 2022
5.090
5.140
4.950
5.050
469,208
-0.02(-0.39%)
Dec 16, 2022
4.930
5.180
4.930
5.070
618,731
+0.07(+1.40%)
Dec 15, 2022
5.030
5.060
4.880
5.000
431,125
-0.09(-1.77%)
Dec 14, 2022
5.120
5.240
5.000
5.090
321,294
-0.06(-1.17%)
Dec 13, 2022
5.300
5.450
5.100
5.150
436,414
+0.10(+1.98%)
Dec 12, 2022
4.950
5.140
4.950
5.050
393,463
+0.09(+1.81%)
Dec 09, 2022
5.240
5.260
4.930
4.960
696,692
-0.27(-5.16%)
Dec 08, 2022
5.080
5.310
4.985
5.230
997,124
+0.18(+3.56%)
Dec 07, 2022
5.050
5.140
4.960
5.050
439,994
+0.00(+0.00%)
Dec 06, 2022
5.050
5.167
4.983
5.050
406,535
+0.01(+0.20%)
Dec 05, 2022
5.030
5.080
4.930
5.040
416,365
-0.04(-0.79%)
Dec 02, 2022
4.950
5.100
4.820
5.080
482,364
-0.03(-0.59%)
Dec 01, 2022
4.620
5.170
4.620
5.110
1,084,769
+0.55(+12.06%)
Nov 30, 2022
4.660
4.815
4.500
4.560
968,302
+0.15(+3.40%)
Nov 29, 2022
4.390
4.580
4.330
4.410
1,054,429
-0.01(-0.23%)
Nov 28, 2022
4.650
4.660
4.420
4.420
435,238
-0.26(-5.56%)
Nov 25, 2022
4.800
4.830
4.680
4.680
240,810
-0.12(-2.50%)
Nov 23, 2022
4.940
5.015
4.800
4.800
337,553
-0.15(-3.03%)
Nov 22, 2022
4.950
4.970
4.855
4.950
483,671
+0.03(+0.61%)
Nov 21, 2022
4.940
5.035
4.860
4.920
479,748
+0.00(+0.00%)
Nov 18, 2022
5.070
5.080
4.780
4.920
501,700
-0.06(-1.20%)
Nov 17, 2022
4.990
5.070
4.800
4.980
345,842
-0.09(-1.78%)
Nov 16, 2022
5.200
5.230
5.020
5.070
393,025
-0.14(-2.69%)
Nov 15, 2022
5.320
5.420
5.170
5.210
616,368
-0.02(-0.38%)
Nov 14, 2022
5.370
5.480
5.165
5.230
882,678
+0.36(+7.39%)
Nov 11, 2022
4.860
5.030
4.800
4.870
495,463
+0.09(+1.88%)
Nov 10, 2022
4.610
4.790
4.490
4.780
841,052
+0.34(+7.66%)
Nov 09, 2022
4.000
4.470
3.890
4.440
1,081,815
+0.18(+4.23%)
Nov 08, 2022
4.400
4.400
4.185
4.260
490,707
-0.11(-2.52%)
Nov 07, 2022
4.070
4.410
4.070
4.370
502,108
+0.27(+6.59%)
Nov 04, 2022
4.100
4.170
4.010
4.100
810,439
+0.08(+1.99%)
Nov 03, 2022
4.030
4.180
4.000
4.020
897,075
-0.08(-1.95%)
Nov 02, 2022
4.350
4.390
4.050
4.100
801,549
-0.24(-5.53%)
Nov 01, 2022
4.590
4.595
4.010
4.340
1,910,360
-0.22(-4.82%)
Oct 31, 2022
4.730
4.800
4.510
4.560
761,860
-0.22(-4.60%)
Oct 28, 2022
4.970
5.105
4.500
4.780
1,654,712
-0.24(-4.78%)
Oct 27, 2022
7.300
7.410
5.010
5.020
4,224,440
-2.97(-37.17%)
Oct 26, 2022
7.800
8.130
7.720
7.990
358,527
+0.30(+3.90%)
Oct 25, 2022
7.380
7.750
7.340
7.690
244,317
+0.39(+5.34%)
Oct 24, 2022
7.210
7.310
7.080
7.300
186,464
+0.07(+0.97%)
Oct 21, 2022
7.040
7.260
6.970
7.230
316,440
+0.29(+4.18%)
Oct 20, 2022
7.090
7.337
6.940
6.940
249,314
-0.19(-2.66%)
Oct 19, 2022
7.140
7.230
7.000
7.130
246,930
-0.10(-1.38%)
Oct 18, 2022
7.040
7.290
6.910
7.230
361,408
+0.43(+6.32%)
Oct 17, 2022
6.540
6.810
6.510
6.800
304,561
+0.39(+6.08%)
Oct 14, 2022
6.620
6.680
6.350
6.410
221,436
-0.18(-2.73%)
Oct 13, 2022
6.200
6.630
6.112
6.590
352,054
+0.20(+3.13%)
Oct 12, 2022
6.460
6.480
6.250
6.390
160,724
-0.07(-1.08%)
Oct 11, 2022
6.540
6.640
6.360
6.460
355,118
-0.12(-1.82%)
Oct 10, 2022
6.590
6.650
6.440
6.580
185,350
+0.04(+0.61%)
Oct 07, 2022
6.610
6.610
6.450
6.540
212,791
-0.17(-2.53%)
Oct 06, 2022
6.770
6.930
6.675
6.710
158,089
-0.11(-1.61%)
Oct 05, 2022
6.760
6.870
6.673
6.820
161,360
-0.10(-1.45%)
Oct 04, 2022
6.900
7.050
6.780
6.920
454,144
+0.23(+3.44%)
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
.