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 (%)
Jun 30, 2020
2.200
2.330
2.150
2.280
56,279
+0.07(+3.17%)
Jun 29, 2020
2.440
2.480
2.180
2.210
156,993
-0.20(-8.30%)
Jun 26, 2020
2.190
2.420
2.060
2.410
220,300
+0.23(+10.55%)
Jun 25, 2020
2.150
2.260
2.040
2.180
143,630
+0.03(+1.40%)
Jun 24, 2020
2.210
2.210
2.000
2.150
118,763
-0.04(-1.83%)
Jun 23, 2020
2.200
2.250
2.110
2.190
127,575
+0.01(+0.46%)
Jun 22, 2020
2.310
2.320
2.150
2.180
223,682
-0.15(-6.44%)
Jun 19, 2020
2.420
2.465
2.310
2.330
120,200
-0.03(-1.27%)
Jun 18, 2020
2.380
2.460
2.300
2.360
81,611
-0.02(-0.84%)
Jun 17, 2020
2.580
2.590
2.330
2.380
101,648
-0.21(-8.11%)
Jun 16, 2020
2.650
2.670
2.470
2.590
192,852
+0.08(+3.19%)
Jun 15, 2020
2.290
2.670
2.210
2.510
141,402
+0.04(+1.62%)
Jun 12, 2020
2.320
2.540
2.300
2.470
110,000
+0.15(+6.47%)
Jun 11, 2020
2.400
2.460
2.190
2.320
419,879
-0.24(-9.38%)
Jun 10, 2020
2.900
2.950
2.520
2.560
300,427
-0.19(-6.91%)
Jun 09, 2020
2.930
2.930
2.560
2.750
191,659
-0.17(-5.82%)
Jun 08, 2020
2.920
2.940
2.810
2.920
294,927
+0.17(+6.18%)
Jun 05, 2020
2.600
2.805
2.571
2.750
599,100
+0.20(+7.84%)
Jun 04, 2020
2.610
2.610
2.460
2.550
206,984
-0.04(-1.54%)
Jun 03, 2020
2.500
2.620
2.450
2.590
226,340
+0.11(+4.44%)
Jun 02, 2020
2.450
2.490
2.340
2.480
200,552
+0.11(+4.64%)
Jun 01, 2020
2.160
2.400
2.130
2.370
171,118
+0.22(+10.23%)
May 29, 2020
2.160
2.220
2.020
2.150
275,700
-0.04(-1.83%)
May 28, 2020
2.230
2.310
2.120
2.190
245,071
-0.05(-2.23%)
May 27, 2020
2.330
2.490
2.200
2.240
279,549
-0.08(-3.45%)
May 26, 2020
2.500
2.580
2.300
2.320
565,228
-0.15(-6.07%)
May 22, 2020
2.350
2.480
2.325
2.470
417,000
+0.16(+6.93%)
May 21, 2020
2.200
2.330
2.180
2.310
811,382
+0.31(+15.50%)
May 20, 2020
2.050
2.100
1.950
2.000
242,411
-0.03(-1.48%)
May 19, 2020
2.010
2.040
1.890
2.030
191,416
+0.01(+0.50%)
May 18, 2020
1.800
2.046
1.800
2.020
502,101
+0.22(+12.22%)
May 15, 2020
2.020
2.150
1.780
1.800
363,200
-0.04(-2.17%)
May 14, 2020
1.830
1.930
1.730
1.840
618,787
-0.19(-9.36%)
May 13, 2020
2.220
2.229
1.890
2.030
971,475
-0.13(-6.02%)
May 12, 2020
1.690
2.560
1.690
2.160
5,240,956
+0.62(+40.26%)
May 11, 2020
1.090
1.730
1.080
1.540
1,700,964
+0.47(+43.93%)
May 08, 2020
0.9300
1.070
0.9010
1.070
481,200
+0.16(+18.08%)
May 07, 2020
0.9301
0.9355
0.8910
0.9062
124,027
-0.01(-0.66%)
May 06, 2020
0.9600
0.9600
0.8912
0.9122
176,727
-0.02(-2.11%)
May 05, 2020
0.9700
0.9700
0.9200
0.9319
193,619
-0.01(-0.86%)
May 04, 2020
0.9500
0.9700
0.8900
0.9400
273,083
+0.01(+1.09%)
May 01, 2020
0.9000
0.9387
0.8900
0.9299
190,100
-0.00(-0.01%)
Apr 30, 2020
1.020
1.030
0.9000
0.9300
514,930
-0.04(-4.13%)
Apr 29, 2020
0.9800
0.9800
0.9200
0.9701
383,934
+0.04(+4.74%)
Apr 28, 2020
0.9200
0.9500
0.9100
0.9262
176,796
+0.03(+2.79%)
Apr 27, 2020
0.9300
0.9500
0.8828
0.9011
122,147
+0.00(+0.29%)
Apr 24, 2020
0.9200
0.9390
0.8800
0.8985
134,400
+0.00(+0.39%)
Apr 23, 2020
0.9400
0.9500
0.8800
0.8950
190,854
-0.03(-2.72%)
Apr 22, 2020
0.9874
0.9874
0.9000
0.9200
199,016
-0.02(-2.64%)
Apr 21, 2020
1.000
1.000
0.9393
0.9449
151,435
-0.04(-3.84%)
Apr 20, 2020
0.9800
1.010
0.9600
0.9826
174,294
+0.03(+3.43%)
Apr 17, 2020
0.9900
0.9900
0.9275
0.9500
189,600
-0.00(-0.12%)
Apr 16, 2020
1.040
1.050
0.9300
0.9511
121,649
-0.04(-3.83%)
Apr 15, 2020
0.9900
0.9997
0.9250
0.9890
193,929
-0.03(-3.04%)
Apr 14, 2020
0.9900
1.030
0.9700
1.020
316,907
+0.01(+0.99%)
Apr 13, 2020
1.050
1.090
0.9808
1.010
203,124
-0.01(-0.98%)
Apr 09, 2020
1.110
1.110
0.9800
1.020
238,600
+0.01(+0.99%)
Apr 08, 2020
1.080
1.080
0.9800
1.010
170,317
-0.04(-3.81%)
Apr 07, 2020
1.040
1.110
1.000
1.050
178,772
+0.05(+5.00%)
Apr 06, 2020
1.000
1.070
0.9800
1.000
212,871
+0.04(+4.17%)
Apr 03, 2020
0.9800
1.010
0.9400
0.9600
112,200
-0.06(-5.88%)
Apr 02, 2020
1.050
1.050
0.9776
1.020
202,949
+0.02(+2.47%)
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
.