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 (%)
Jul 31, 2019
3.640
3.690
3.530
3.530
98,729
-0.09(-2.49%)
Jul 30, 2019
3.340
3.730
3.284
3.620
136,620
+0.24(+7.10%)
Jul 29, 2019
3.670
3.840
3.380
3.380
87,225
-0.28(-7.65%)
Jul 26, 2019
3.710
3.750
3.520
3.660
146,700
-0.06(-1.61%)
Jul 25, 2019
3.790
3.845
3.660
3.720
310,535
+0.04(+1.09%)
Jul 24, 2019
3.330
3.980
3.270
3.680
243,763
+0.09(+2.62%)
Jul 23, 2019
3.555
3.639
3.500
3.586
60,396
+0.03(+0.87%)
Jul 22, 2019
3.390
3.689
3.300
3.555
80,317
+0.26(+7.73%)
Jul 19, 2019
3.700
3.700
3.300
3.300
120,280
-0.28(-7.74%)
Jul 18, 2019
3.900
3.900
3.470
3.577
85,613
-0.26(-6.78%)
Jul 17, 2019
3.700
3.919
3.597
3.837
95,512
+0.24(+6.67%)
Jul 16, 2019
3.290
3.789
3.221
3.597
142,208
+0.31(+9.60%)
Jul 15, 2019
3.250
3.350
3.188
3.282
48,280
+0.13(+4.16%)
Jul 12, 2019
3.110
3.500
3.100
3.151
122,870
+0.02(+0.51%)
Jul 11, 2019
3.300
3.323
3.100
3.135
57,548
-0.19(-5.66%)
Jul 10, 2019
3.301
3.400
3.300
3.323
15,573
-0.03(-0.84%)
Jul 09, 2019
3.400
3.475
3.260
3.351
27,343
-0.05(-1.50%)
Jul 08, 2019
3.500
3.500
3.320
3.402
37,422
-0.09(-2.61%)
Jul 05, 2019
3.106
3.500
3.106
3.493
106,080
+0.37(+11.74%)
Jul 03, 2019
3.242
3.300
3.100
3.126
13,760
-0.07(-2.31%)
Jul 02, 2019
3.400
3.600
3.100
3.200
51,630
-0.23(-6.79%)
Jul 01, 2019
3.488
3.620
3.320
3.433
44,008
+0.00(+0.12%)
Jun 28, 2019
3.300
3.640
3.100
3.429
493,530
+0.14(+4.29%)
Jun 27, 2019
3.525
3.609
3.211
3.288
200,003
-0.21(-6.06%)
Jun 26, 2019
3.670
3.781
3.500
3.500
92,993
-0.10(-2.80%)
Jun 25, 2019
4.200
4.300
3.601
3.601
112,165
-0.50(-12.17%)
Jun 24, 2019
3.800
4.200
3.800
4.100
56,710
+0.50(+13.89%)
Jun 21, 2019
3.998
4.188
3.600
3.600
99,280
-0.43(-10.56%)
Jun 20, 2019
4.299
4.410
3.867
4.025
51,347
-0.17(-4.17%)
Jun 19, 2019
4.200
4.500
4.000
4.200
67,427
+0.07(+1.57%)
Jun 18, 2019
3.800
4.383
3.556
4.135
115,548
+0.23(+6.03%)
Jun 17, 2019
3.900
4.200
3.900
3.900
83,503
-0.03(-0.74%)
Jun 14, 2019
3.817
4.025
3.612
3.929
64,980
+0.13(+3.37%)
Jun 13, 2019
3.650
3.819
3.500
3.801
68,023
+0.18(+4.91%)
Jun 12, 2019
3.899
3.900
3.500
3.623
76,643
-0.23(-5.97%)
Jun 11, 2019
4.217
4.241
3.800
3.853
126,706
-0.29(-7.11%)
Jun 10, 2019
4.300
4.437
4.075
4.148
61,957
-0.09(-2.17%)
Jun 07, 2019
4.316
4.399
4.220
4.240
40,180
-0.08(-1.76%)
Jun 06, 2019
4.483
4.508
4.200
4.316
33,790
-0.18(-4.05%)
Jun 05, 2019
4.800
4.907
4.400
4.498
25,351
-0.41(-8.34%)
Jun 04, 2019
4.100
4.990
4.100
4.907
89,342
+0.85(+21.01%)
Jun 03, 2019
4.300
4.308
4.007
4.055
44,999
-0.25(-5.70%)
May 31, 2019
4.410
4.500
4.150
4.300
60,320
-0.30(-6.52%)
May 30, 2019
4.682
4.750
4.500
4.600
38,783
-0.08(-1.81%)
May 29, 2019
4.820
4.850
4.500
4.685
74,870
-0.12(-2.40%)
May 28, 2019
5.000
5.100
4.600
4.800
145,957
-0.27(-5.34%)
May 24, 2019
4.800
5.299
4.620
5.071
128,130
+0.39(+8.24%)
May 23, 2019
4.900
4.990
4.545
4.685
72,660
-0.21(-4.27%)
May 22, 2019
4.500
5.200
4.451
4.894
232,656
+0.49(+11.23%)
May 21, 2019
4.433
4.495
4.269
4.400
58,302
+0.06(+1.29%)
May 20, 2019
4.300
4.500
4.260
4.344
79,714
+0.04(+1.02%)
May 17, 2019
4.600
4.640
4.214
4.300
105,070
-0.29(-6.26%)
May 16, 2019
4.431
4.650
4.380
4.587
99,281
+0.18(+4.04%)
May 15, 2019
4.050
4.449
4.050
4.409
177,229
+0.36(+8.81%)
May 14, 2019
3.720
4.400
3.720
4.052
128,041
+0.15(+3.87%)
May 13, 2019
3.820
4.149
3.729
3.901
56,131
-0.52(-11.72%)
May 10, 2019
4.800
4.812
4.073
4.419
155,060
-0.38(-7.94%)
May 09, 2019
4.800
4.900
4.300
4.800
219,243
+0.07(+1.39%)
May 08, 2019
4.280
4.900
4.050
4.734
238,881
+0.43(+10.09%)
May 07, 2019
4.200
4.300
3.777
4.300
174,597
+0.30(+7.50%)
May 06, 2019
3.688
4.300
3.450
4.000
209,135
+0.27(+7.24%)
May 03, 2019
3.500
3.789
3.400
3.730
109,080
+0.23(+6.57%)
May 02, 2019
3.100
3.700
3.100
3.500
579,232
+0.39(+12.47%)
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
.