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 (%)
May 31, 2023
4.980
5.000
4.750
4.800
575,133
-0.18(-3.61%)
May 30, 2023
5.100
5.170
4.960
4.980
325,469
-0.12(-2.35%)
May 26, 2023
5.210
5.270
5.080
5.100
496,573
-0.13(-2.49%)
May 25, 2023
5.410
5.420
5.190
5.230
339,227
-0.19(-3.51%)
May 24, 2023
5.600
5.600
5.340
5.420
354,843
-0.18(-3.21%)
May 23, 2023
5.630
5.740
5.585
5.600
368,011
-0.07(-1.23%)
May 22, 2023
5.650
5.720
5.600
5.670
225,909
+0.03(+0.53%)
May 19, 2023
5.700
5.865
5.582
5.640
354,911
+0.04(+0.71%)
May 18, 2023
5.790
5.830
5.585
5.600
451,112
-0.20(-3.45%)
May 17, 2023
5.760
5.915
5.675
5.800
461,987
+0.13(+2.29%)
May 16, 2023
5.590
5.770
5.500
5.670
490,780
+0.17(+3.09%)
May 15, 2023
5.530
5.530
5.385
5.500
343,333
+0.01(+0.18%)
May 12, 2023
5.370
5.510
5.360
5.490
373,519
+0.11(+2.04%)
May 11, 2023
5.850
5.900
5.134
5.380
701,578
-0.57(-9.58%)
May 10, 2023
6.060
6.365
5.920
5.950
455,979
+0.00(+0.00%)
May 09, 2023
6.010
6.010
5.835
5.950
255,041
-0.11(-1.82%)
May 08, 2023
6.100
6.190
6.030
6.060
253,915
+0.02(+0.33%)
May 05, 2023
5.840
6.070
5.830
6.040
413,017
+0.29(+5.04%)
May 04, 2023
5.930
6.000
5.710
5.750
329,263
-0.29(-4.80%)
May 03, 2023
6.140
6.200
6.025
6.040
319,932
-0.07(-1.15%)
May 02, 2023
6.180
6.190
6.085
6.110
244,261
-0.10(-1.61%)
May 01, 2023
6.210
6.365
6.160
6.210
286,568
-0.01(-0.16%)
Apr 28, 2023
5.870
6.230
5.870
6.220
421,185
+0.31(+5.25%)
Apr 27, 2023
5.980
6.010
5.850
5.910
247,778
-0.02(-0.34%)
Apr 26, 2023
6.010
6.050
5.905
5.930
309,518
-0.12(-1.98%)
Apr 25, 2023
6.210
6.210
6.020
6.050
440,613
-0.24(-3.82%)
Apr 24, 2023
6.140
6.350
6.140
6.290
285,626
+0.13(+2.11%)
Apr 21, 2023
6.120
6.175
6.050
6.160
229,109
+0.01(+0.16%)
Apr 20, 2023
6.140
6.210
5.950
6.150
583,168
-0.05(-0.81%)
Apr 19, 2023
6.160
6.250
6.070
6.200
565,806
+0.04(+0.65%)
Apr 18, 2023
6.230
6.260
6.105
6.160
473,883
-0.03(-0.48%)
Apr 17, 2023
6.010
6.210
6.010
6.190
517,996
+0.17(+2.82%)
Apr 14, 2023
6.050
6.170
5.945
6.020
413,587
-0.02(-0.33%)
Apr 13, 2023
5.870
6.160
5.870
6.040
693,539
+0.17(+2.90%)
Apr 12, 2023
5.860
5.900
5.760
5.870
337,673
+0.07(+1.21%)
Apr 11, 2023
5.920
5.950
5.800
5.800
236,484
-0.11(-1.86%)
Apr 10, 2023
5.510
5.985
5.510
5.910
513,174
+0.35(+6.29%)
Apr 06, 2023
5.580
5.590
5.470
5.560
202,650
-0.01(-0.18%)
Apr 05, 2023
5.680
5.730
5.445
5.570
373,666
-0.15(-2.62%)
Apr 04, 2023
6.010
6.010
5.640
5.720
269,026
-0.26(-4.35%)
Apr 03, 2023
6.070
6.140
5.890
5.980
321,771
-0.08(-1.32%)
Mar 31, 2023
6.000
6.080
5.950
6.060
320,203
+0.09(+1.51%)
Mar 30, 2023
6.000
6.070
5.930
5.970
280,615
+0.02(+0.34%)
Mar 29, 2023
5.770
5.985
5.740
5.950
390,719
+0.26(+4.57%)
Mar 28, 2023
5.630
5.830
5.610
5.690
277,841
+0.01(+0.18%)
Mar 27, 2023
5.690
5.710
5.585
5.680
495,778
+0.12(+2.16%)
Mar 24, 2023
5.540
5.620
5.330
5.560
475,471
+0.03(+0.54%)
Mar 23, 2023
5.620
5.725
5.405
5.530
510,073
-0.06(-1.07%)
Mar 22, 2023
5.730
5.945
5.570
5.590
587,522
-0.07(-1.24%)
Mar 21, 2023
5.340
5.725
5.340
5.660
573,007
+0.42(+8.02%)
Mar 20, 2023
5.550
5.580
5.180
5.240
609,109
-0.35(-6.26%)
Mar 17, 2023
5.380
5.595
5.280
5.590
1,165,411
+0.08(+1.45%)
Mar 16, 2023
5.270
5.510
5.200
5.510
480,158
+0.13(+2.42%)
Mar 15, 2023
5.540
5.540
5.020
5.380
595,924
-0.04(-0.74%)
Mar 14, 2023
5.450
5.570
5.310
5.420
407,941
+0.15(+2.85%)
Mar 13, 2023
5.430
5.430
5.235
5.270
439,170
-0.30(-5.39%)
Mar 10, 2023
5.930
5.930
5.500
5.570
509,549
-0.37(-6.23%)
Mar 09, 2023
5.730
5.950
5.730
5.940
506,337
+0.20(+3.48%)
Mar 08, 2023
5.780
5.830
5.645
5.740
353,376
-0.02(-0.35%)
Mar 07, 2023
6.130
6.140
5.655
5.760
543,869
-0.38(-6.19%)
Mar 06, 2023
6.610
6.615
6.090
6.140
414,903
-0.46(-6.97%)
Mar 03, 2023
6.530
6.630
6.500
6.600
389,939
+0.10(+1.54%)
Mar 02, 2023
6.490
6.560
6.400
6.500
290,827
-0.09(-1.37%)
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
.