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 (%)
Aug 31, 2021
7.270
7.420
7.200
7.300
324,435
+0.05(+0.69%)
Aug 30, 2021
7.620
7.700
7.180
7.250
593,975
-0.35(-4.61%)
Aug 27, 2021
7.680
7.790
7.561
7.600
487,197
-0.02(-0.26%)
Aug 26, 2021
7.820
7.870
7.530
7.620
565,029
-0.23(-2.93%)
Aug 25, 2021
7.910
8.080
7.800
7.850
717,559
-0.07(-0.88%)
Aug 24, 2021
7.310
8.010
7.310
7.920
1,290,591
+0.65(+8.94%)
Aug 23, 2021
7.040
7.350
6.980
7.270
539,158
+0.37(+5.36%)
Aug 20, 2021
6.660
6.980
6.660
6.900
910,510
+0.20(+2.99%)
Aug 19, 2021
6.670
6.910
6.520
6.700
731,652
-0.10(-1.47%)
Aug 18, 2021
7.110
7.155
6.800
6.800
632,209
-0.34(-4.76%)
Aug 17, 2021
7.460
7.460
6.950
7.140
633,306
-0.41(-5.43%)
Aug 16, 2021
7.750
7.876
7.490
7.550
551,456
-0.23(-2.96%)
Aug 13, 2021
7.560
8.260
7.560
7.780
854,744
+0.18(+2.37%)
Aug 12, 2021
7.660
7.683
7.400
7.600
389,979
-0.09(-1.17%)
Aug 11, 2021
7.520
7.770
7.400
7.690
545,630
+0.15(+1.99%)
Aug 10, 2021
7.250
7.545
7.220
7.540
398,046
+0.29(+4.00%)
Aug 09, 2021
7.070
7.335
7.000
7.250
406,067
+0.13(+1.83%)
Aug 06, 2021
7.120
7.200
7.000
7.120
321,580
+0.07(+0.99%)
Aug 05, 2021
6.690
7.190
6.680
7.050
470,669
+0.38(+5.70%)
Aug 04, 2021
6.720
6.830
6.570
6.670
508,041
-0.18(-2.63%)
Aug 03, 2021
7.020
7.030
6.610
6.850
449,341
-0.17(-2.42%)
Aug 02, 2021
7.380
7.460
6.960
7.020
772,304
-0.14(-1.96%)
Jul 30, 2021
7.270
7.290
7.080
7.160
412,146
-0.16(-2.19%)
Jul 29, 2021
7.220
7.370
7.110
7.320
482,034
+0.15(+2.09%)
Jul 28, 2021
6.850
7.289
6.840
7.170
504,090
+0.41(+6.07%)
Jul 27, 2021
6.850
6.950
6.550
6.760
416,135
-0.19(-2.73%)
Jul 26, 2021
6.880
7.130
6.810
6.950
335,448
+0.14(+2.06%)
Jul 23, 2021
6.900
6.950
6.650
6.810
409,600
-0.07(-1.02%)
Jul 22, 2021
7.220
7.230
6.760
6.880
525,602
-0.35(-4.84%)
Jul 21, 2021
7.190
7.440
7.170
7.230
582,374
+0.12(+1.69%)
Jul 20, 2021
6.760
7.150
6.705
7.110
489,949
+0.37(+5.49%)
Jul 19, 2021
6.440
6.770
6.480
6.740
763,782
+0.00(+0.00%)
Jul 16, 2021
7.110
7.290
6.690
6.740
763,154
-0.27(-3.85%)
Jul 15, 2021
6.770
7.140
6.720
7.010
654,424
+0.18(+2.64%)
Jul 14, 2021
7.140
7.140
6.720
6.830
928,279
-0.26(-3.67%)
Jul 13, 2021
7.510
7.580
7.010
7.090
1,049,232
-0.55(-7.20%)
Jul 12, 2021
7.400
7.865
7.380
7.640
965,453
+0.32(+4.37%)
Jul 09, 2021
7.270
7.435
7.180
7.320
357,132
+0.22(+3.10%)
Jul 08, 2021
7.050
7.330
7.020
7.100
561,758
-0.22(-3.01%)
Jul 07, 2021
7.330
7.390
7.072
7.320
612,777
-0.03(-0.41%)
Jul 06, 2021
7.410
7.485
7.260
7.350
625,886
-0.07(-0.94%)
Jul 02, 2021
7.660
7.695
7.345
7.420
580,982
-0.18(-2.37%)
Jul 01, 2021
7.930
7.945
7.460
7.600
1,104,757
-0.28(-3.55%)
Jun 30, 2021
7.530
7.940
7.320
7.880
1,184,429
+0.32(+4.23%)
Jun 29, 2021
7.910
7.990
7.540
7.560
732,072
-0.28(-3.57%)
Jun 28, 2021
7.860
7.982
7.640
7.840
990,922
-0.10(-1.26%)
Jun 25, 2021
8.140
8.240
7.880
7.940
6,905,811
-0.18(-2.22%)
Jun 24, 2021
7.700
8.195
7.700
8.120
700,426
+0.46(+6.01%)
Jun 23, 2021
7.730
7.810
7.560
7.660
584,474
+0.08(+1.06%)
Jun 22, 2021
7.670
7.780
7.480
7.580
757,210
-0.20(-2.57%)
Jun 21, 2021
7.570
7.820
7.510
7.780
754,596
+0.28(+3.73%)
Jun 18, 2021
7.780
7.820
7.390
7.500
988,017
-0.32(-4.09%)
Jun 17, 2021
8.150
8.250
7.760
7.820
831,302
-0.36(-4.40%)
Jun 16, 2021
8.070
8.250
7.960
8.180
698,200
+0.01(+0.12%)
Jun 15, 2021
8.150
8.270
7.980
8.170
539,783
-0.01(-0.12%)
Jun 14, 2021
8.540
8.680
8.130
8.180
578,371
-0.32(-3.76%)
Jun 11, 2021
8.280
8.520
8.270
8.500
516,646
+0.24(+2.91%)
Jun 10, 2021
8.650
8.873
8.250
8.260
645,704
-0.41(-4.73%)
Jun 09, 2021
9.340
9.350
8.670
8.670
561,824
-0.53(-5.76%)
Jun 08, 2021
9.090
9.290
8.800
9.200
635,024
+0.13(+1.43%)
Jun 07, 2021
9.040
9.420
9.010
9.070
1,034,048
+0.18(+2.02%)
Jun 04, 2021
8.780
8.960
8.479
8.890
1,078,356
+0.15(+1.72%)
Jun 03, 2021
9.210
9.320
8.720
8.740
607,464
-0.49(-5.31%)
Jun 02, 2021
8.960
9.230
8.790
9.230
1,183,431
+0.34(+3.82%)
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
.