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
)
1.230
+0.030 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2022
5.840
6.125
5.770
6.030
384,573
+0.15(+2.55%)
Jun 29, 2022
6.120
6.120
5.750
5.880
531,676
-0.26(-4.23%)
Jun 28, 2022
6.430
6.670
6.130
6.140
354,786
-0.23(-3.61%)
Jun 27, 2022
6.440
6.540
6.240
6.370
273,143
+0.00(+0.00%)
Jun 24, 2022
5.910
6.445
5.900
6.370
1,262,407
+0.56(+9.64%)
Jun 23, 2022
6.050
6.110
5.760
5.810
659,830
-0.26(-4.28%)
Jun 22, 2022
6.040
6.230
6.040
6.070
298,744
-0.10(-1.62%)
Jun 21, 2022
6.090
6.240
5.890
6.170
403,341
+0.18(+3.01%)
Jun 17, 2022
5.990
6.090
5.810
5.990
312,620
+0.09(+1.53%)
Jun 16, 2022
6.300
6.300
5.855
5.900
331,951
-0.68(-10.33%)
Jun 15, 2022
6.480
6.710
6.415
6.580
259,862
+0.22(+3.46%)
Jun 14, 2022
6.520
6.555
6.260
6.360
272,285
-0.14(-2.15%)
Jun 13, 2022
6.750
6.770
6.335
6.500
395,705
-0.51(-7.28%)
Jun 10, 2022
6.970
7.090
6.860
7.010
239,152
-0.15(-2.09%)
Jun 09, 2022
7.520
7.520
7.130
7.160
249,526
-0.37(-4.91%)
Jun 08, 2022
7.170
7.530
7.160
7.530
369,591
+0.26(+3.58%)
Jun 07, 2022
6.970
7.380
6.940
7.270
386,271
+0.26(+3.71%)
Jun 06, 2022
7.110
7.110
6.850
7.010
222,782
+0.03(+0.43%)
Jun 03, 2022
6.760
7.040
6.740
6.980
272,434
+0.09(+1.31%)
Jun 02, 2022
6.620
6.950
6.620
6.890
358,094
+0.25(+3.77%)
Jun 01, 2022
6.540
6.730
6.420
6.640
343,610
+0.09(+1.37%)
May 31, 2022
6.810
6.860
6.460
6.550
1,291,504
-0.40(-5.76%)
May 27, 2022
6.760
7.010
6.760
6.950
323,334
+0.24(+3.58%)
May 26, 2022
6.530
6.790
6.530
6.710
497,603
+0.26(+4.03%)
May 25, 2022
6.100
6.485
6.100
6.450
347,716
+0.24(+3.86%)
May 24, 2022
6.350
6.440
6.030
6.210
346,638
-0.23(-3.57%)
May 23, 2022
6.230
6.620
6.190
6.440
447,121
+0.25(+4.04%)
May 20, 2022
6.310
6.470
5.980
6.190
444,579
-0.03(-0.48%)
May 19, 2022
6.300
6.470
6.140
6.220
446,712
-0.13(-2.05%)
May 18, 2022
6.860
7.070
6.310
6.350
421,833
-0.60(-8.63%)
May 17, 2022
6.960
7.170
6.790
6.950
520,674
+0.09(+1.31%)
May 16, 2022
6.500
6.980
6.350
6.860
720,305
+0.53(+8.37%)
May 13, 2022
5.760
6.425
5.760
6.330
769,687
+0.58(+10.09%)
May 12, 2022
5.410
5.900
5.230
5.750
1,001,817
+0.44(+8.29%)
May 11, 2022
5.380
5.760
5.190
5.310
876,431
-0.05(-0.93%)
May 10, 2022
7.120
7.154
5.290
5.360
2,019,149
-1.73(-24.40%)
May 09, 2022
7.280
7.280
6.900
7.090
874,136
-0.27(-3.67%)
May 06, 2022
7.660
7.660
7.245
7.360
721,178
-0.29(-3.79%)
May 05, 2022
7.950
8.070
7.461
7.650
359,505
-0.44(-5.44%)
May 04, 2022
7.840
8.120
7.650
8.090
480,569
+0.30(+3.85%)
May 03, 2022
7.510
7.810
7.380
7.790
405,706
+0.29(+3.87%)
May 02, 2022
7.470
7.535
7.260
7.500
379,800
-0.01(-0.13%)
Apr 29, 2022
7.380
7.588
7.380
7.510
376,687
+0.06(+0.81%)
Apr 28, 2022
7.400
7.550
7.110
7.450
302,400
+0.11(+1.50%)
Apr 27, 2022
7.290
7.430
7.240
7.340
304,389
+0.04(+0.55%)
Apr 26, 2022
7.590
7.640
7.290
7.300
360,303
-0.41(-5.32%)
Apr 25, 2022
7.420
7.710
7.390
7.710
309,437
+0.11(+1.45%)
Apr 22, 2022
7.960
8.060
7.540
7.600
290,284
-0.44(-5.47%)
Apr 21, 2022
8.490
8.540
8.020
8.040
248,784
-0.36(-4.29%)
Apr 20, 2022
8.240
8.520
8.220
8.400
297,451
+0.24(+2.94%)
Apr 19, 2022
7.800
8.210
7.770
8.160
293,745
+0.33(+4.21%)
Apr 18, 2022
7.720
7.955
7.690
7.830
339,172
+0.10(+1.29%)
Apr 14, 2022
7.870
7.970
7.680
7.730
314,108
-0.02(-0.26%)
Apr 13, 2022
7.640
7.780
7.560
7.750
241,512
+0.11(+1.44%)
Apr 12, 2022
7.900
8.000
7.630
7.640
331,153
-0.16(-2.05%)
Apr 11, 2022
7.710
7.920
7.610
7.800
318,371
+0.02(+0.26%)
Apr 08, 2022
7.940
7.980
7.750
7.780
350,950
-0.18(-2.26%)
Apr 07, 2022
8.060
8.130
7.745
7.960
325,927
-0.14(-1.73%)
Apr 06, 2022
8.140
8.240
7.940
8.100
404,689
-0.21(-2.53%)
Apr 05, 2022
8.530
8.645
8.250
8.310
591,459
-0.15(-1.77%)
Apr 04, 2022
8.420
8.760
8.390
8.460
612,424
-0.03(-0.35%)
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
.