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: 4:10 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 (%)
Dec 31, 2021
9.030
9.165
8.920
9.020
311,182
-0.04(-0.44%)
Dec 30, 2021
8.590
9.260
8.590
9.060
767,409
+0.41(+4.74%)
Dec 29, 2021
8.970
9.015
8.620
8.650
385,741
-0.35(-3.89%)
Dec 28, 2021
9.140
9.225
8.955
9.000
326,024
-0.17(-1.85%)
Dec 27, 2021
9.340
9.500
9.120
9.170
376,824
-0.08(-0.86%)
Dec 23, 2021
8.920
9.300
8.885
9.250
510,639
+0.38(+4.28%)
Dec 22, 2021
8.750
8.891
8.550
8.870
548,633
+0.15(+1.72%)
Dec 21, 2021
8.430
8.740
8.340
8.720
548,973
+0.39(+4.68%)
Dec 20, 2021
8.420
8.490
8.110
8.330
778,071
-0.29(-3.36%)
Dec 17, 2021
8.420
8.760
8.180
8.620
882,022
+0.10(+1.17%)
Dec 16, 2021
8.840
8.940
8.320
8.520
695,067
-0.06(-0.70%)
Dec 15, 2021
8.220
8.590
7.990
8.580
581,156
+0.30(+3.62%)
Dec 14, 2021
8.450
8.620
8.250
8.280
463,714
-0.25(-2.93%)
Dec 13, 2021
8.620
8.710
8.470
8.530
379,970
-0.24(-2.74%)
Dec 10, 2021
9.010
9.010
8.670
8.770
330,520
-0.06(-0.68%)
Dec 09, 2021
9.110
9.150
8.800
8.830
330,240
-0.35(-3.81%)
Dec 08, 2021
8.830
9.260
8.740
9.180
454,638
+0.38(+4.32%)
Dec 07, 2021
8.860
9.060
8.730
8.800
452,006
+0.16(+1.85%)
Dec 06, 2021
8.520
8.800
8.150
8.640
414,072
+0.24(+2.86%)
Dec 03, 2021
8.750
8.750
8.290
8.400
584,639
-0.34(-3.89%)
Dec 02, 2021
8.560
8.840
8.350
8.740
557,776
+0.23(+2.70%)
Dec 01, 2021
9.310
9.340
8.510
8.510
562,102
-0.59(-6.48%)
Nov 30, 2021
9.130
9.320
8.820
9.100
836,264
-0.20(-2.15%)
Nov 29, 2021
9.410
9.522
9.230
9.300
666,295
+0.10(+1.09%)
Nov 26, 2021
9.250
9.276
8.860
9.200
618,694
-0.54(-5.54%)
Nov 24, 2021
9.640
9.830
9.520
9.740
373,827
-0.02(-0.20%)
Nov 23, 2021
9.590
9.770
9.440
9.760
666,999
+0.10(+1.04%)
Nov 22, 2021
9.820
10.00
9.641
9.660
582,525
-0.09(-0.92%)
Nov 19, 2021
9.670
9.920
9.630
9.750
524,594
-0.11(-1.12%)
Nov 18, 2021
10.14
9.880
9.800
9.860
972,107
-0.22(-2.18%)
Nov 17, 2021
9.950
10.37
9.870
10.08
1,295,660
+0.26(+2.65%)
Nov 16, 2021
9.940
9.960
9.650
9.820
665,139
-0.18(-1.80%)
Nov 15, 2021
9.870
10.17
9.520
10.00
1,378,587
+0.17(+1.73%)
Nov 12, 2021
9.230
10.08
9.230
9.830
3,312,200
+0.63(+6.85%)
Nov 11, 2021
8.250
9.530
8.060
9.200
3,841,006
+1.80(+24.32%)
Nov 10, 2021
7.570
7.400
569,251
-0.18(-2.37%)
Nov 09, 2021
7.700
7.720
7.410
7.580
574,856
-0.08(-1.04%)
Nov 08, 2021
7.570
7.830
7.570
7.660
685,940
+0.16(+2.13%)
Nov 05, 2021
7.350
7.530
7.306
7.500
632,603
+0.25(+3.45%)
Nov 04, 2021
7.350
7.395
7.115
7.250
403,041
-0.03(-0.41%)
Nov 03, 2021
7.250
7.319
7.120
7.280
531,882
+0.07(+0.97%)
Nov 02, 2021
7.140
7.225
6.865
7.210
548,364
+0.08(+1.12%)
Nov 01, 2021
6.890
7.185
6.950
7.130
566,922
+0.30(+4.39%)
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%)
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
.