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 (%)
Jul 31, 2023
5.480
5.650
5.400
5.480
403,176
+0.14(+2.62%)
Jul 28, 2023
5.420
5.515
5.340
5.340
473,479
-0.02(-0.37%)
Jul 27, 2023
5.500
5.575
5.320
5.360
462,098
-0.13(-2.37%)
Jul 26, 2023
5.320
5.620
5.320
5.490
560,158
+0.23(+4.37%)
Jul 25, 2023
5.300
5.345
5.250
5.260
601,549
-0.04(-0.75%)
Jul 24, 2023
5.370
5.510
5.280
5.300
409,980
-0.10(-1.85%)
Jul 21, 2023
5.630
5.700
5.390
5.400
477,601
-0.17(-3.05%)
Jul 20, 2023
5.720
5.720
5.480
5.570
744,968
-0.07(-1.24%)
Jul 19, 2023
5.660
5.780
5.640
5.640
561,370
-0.04(-0.70%)
Jul 18, 2023
5.690
5.880
5.670
5.680
545,806
-0.03(-0.53%)
Jul 17, 2023
5.840
5.880
5.670
5.710
670,356
-0.16(-2.73%)
Jul 14, 2023
6.410
6.410
5.847
5.870
446,448
-0.55(-8.57%)
Jul 13, 2023
6.510
6.540
6.400
6.420
272,177
-0.05(-0.77%)
Jul 12, 2023
6.570
6.580
6.345
6.470
337,912
+0.05(+0.78%)
Jul 11, 2023
6.330
6.430
6.290
6.420
336,183
+0.12(+1.90%)
Jul 10, 2023
6.020
6.300
6.020
6.300
384,924
+0.25(+4.13%)
Jul 07, 2023
5.820
6.070
5.800
6.050
415,957
+0.21(+3.60%)
Jul 06, 2023
5.810
5.840
5.705
5.840
251,069
-0.07(-1.18%)
Jul 05, 2023
5.830
5.945
5.730
5.910
295,679
-0.01(-0.17%)
Jul 03, 2023
5.880
5.970
5.820
5.920
138,215
+0.02(+0.34%)
Jun 30, 2023
6.190
6.190
5.880
5.900
303,698
-0.22(-3.59%)
Jun 29, 2023
6.210
6.410
6.112
6.120
322,392
-0.13(-2.08%)
Jun 28, 2023
5.910
6.300
5.860
6.250
546,260
+0.36(+6.11%)
Jun 27, 2023
5.790
5.950
5.680
5.890
739,715
+0.10(+1.73%)
Jun 26, 2023
6.320
6.360
5.790
5.790
693,227
-0.55(-8.68%)
Jun 23, 2023
6.260
6.500
6.250
6.340
2,446,795
-0.08(-1.25%)
Jun 22, 2023
6.640
6.640
6.370
6.420
372,488
-0.21(-3.17%)
Jun 21, 2023
6.370
6.630
6.290
6.630
404,844
+0.19(+2.95%)
Jun 20, 2023
6.410
6.470
6.280
6.440
325,918
-0.03(-0.46%)
Jun 16, 2023
6.490
6.579
6.380
6.470
668,196
+0.09(+1.41%)
Jun 15, 2023
6.220
6.390
6.195
6.380
477,608
+0.11(+1.75%)
Jun 14, 2023
6.310
6.470
6.170
6.270
678,703
+0.01(+0.16%)
Jun 13, 2023
5.790
6.280
5.785
6.260
1,443,597
+0.56(+9.82%)
Jun 12, 2023
5.730
5.790
5.525
5.700
1,480,318
-0.01(-0.18%)
Jun 09, 2023
5.830
5.870
5.675
5.710
686,867
-0.13(-2.23%)
Jun 08, 2023
5.800
5.925
5.730
5.840
973,466
+0.02(+0.34%)
Jun 07, 2023
5.710
5.970
5.653
5.820
715,258
+0.23(+4.11%)
Jun 06, 2023
5.340
5.635
5.340
5.590
692,832
+0.21(+3.90%)
Jun 05, 2023
5.570
5.700
5.350
5.380
461,472
-0.19(-3.41%)
Jun 02, 2023
5.050
5.570
5.020
5.570
814,328
+0.61(+12.30%)
Jun 01, 2023
4.830
5.100
4.710
4.960
572,077
+0.16(+3.33%)
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%)
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
.