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 (%)
May 28, 2021
9.030
9.110
8.510
8.620
562,356
-0.37(-4.12%)
May 27, 2021
8.660
9.050
8.650
8.990
941,055
+0.46(+5.39%)
May 26, 2021
8.100
8.590
8.100
8.530
792,613
+0.52(+6.49%)
May 25, 2021
8.080
8.190
7.870
8.010
538,658
+0.01(+0.12%)
May 24, 2021
8.200
8.240
7.880
8.000
504,773
-0.22(-2.68%)
May 21, 2021
8.380
8.540
8.150
8.220
798,417
-0.05(-0.60%)
May 20, 2021
7.980
8.280
7.850
8.270
826,333
+0.29(+3.63%)
May 19, 2021
7.900
8.016
7.675
7.980
565,391
-0.14(-1.72%)
May 18, 2021
7.880
8.260
7.750
8.120
837,530
+0.26(+3.31%)
May 17, 2021
7.590
7.900
7.180
7.860
737,560
+0.15(+1.95%)
May 14, 2021
7.990
8.050
7.620
7.710
934,203
-0.05(-0.64%)
May 13, 2021
7.370
8.390
7.370
7.760
1,356,478
+0.47(+6.45%)
May 12, 2021
7.960
8.070
7.280
7.290
832,391
-0.66(-8.30%)
May 11, 2021
7.555
8.080
7.535
7.950
770,406
+0.07(+0.89%)
May 10, 2021
8.430
8.590
7.825
7.880
1,456,611
-0.58(-6.86%)
May 07, 2021
8.450
8.650
8.350
8.460
1,279,613
-0.03(-0.35%)
May 06, 2021
8.730
8.785
8.320
8.490
565,709
-0.24(-2.75%)
May 05, 2021
8.670
8.960
8.600
8.730
495,230
+0.00(+0.00%)
May 04, 2021
8.430
8.840
8.280
8.730
630,796
-0.11(-1.24%)
May 03, 2021
9.060
9.060
8.580
8.840
686,205
-0.18(-2.00%)
Apr 30, 2021
9.030
9.360
8.810
9.020
710,800
-0.11(-1.20%)
Apr 29, 2021
9.190
9.260
8.900
9.130
832,166
+0.04(+0.44%)
Apr 28, 2021
8.960
9.210
8.750
9.090
790,281
+0.11(+1.22%)
Apr 27, 2021
8.590
9.080
8.520
8.980
1,095,567
+0.39(+4.54%)
Apr 26, 2021
8.040
8.800
8.022
8.590
1,278,613
+0.65(+8.19%)
Apr 23, 2021
7.600
7.970
7.502
7.940
858,000
+0.33(+4.34%)
Apr 22, 2021
7.300
7.960
7.300
7.610
1,380,374
+0.40(+5.55%)
Apr 21, 2021
6.600
7.250
6.530
7.210
956,161
+0.55(+8.26%)
Apr 20, 2021
7.020
7.100
6.570
6.660
1,387,604
-0.49(-6.85%)
Apr 19, 2021
7.440
7.890
6.950
7.150
1,175,598
-0.29(-3.90%)
Apr 16, 2021
7.420
7.570
7.170
7.440
917,400
+0.04(+0.54%)
Apr 15, 2021
7.560
7.690
7.130
7.400
1,140,740
-0.15(-1.99%)
Apr 14, 2021
7.630
7.950
7.530
7.550
1,017,440
-0.14(-1.82%)
Apr 13, 2021
8.150
8.180
7.501
7.690
1,235,256
-0.34(-4.23%)
Apr 12, 2021
8.670
8.720
7.850
8.030
1,122,207
-0.70(-8.02%)
Apr 09, 2021
8.890
8.940
8.650
8.730
503,100
-0.19(-2.13%)
Apr 08, 2021
8.930
9.190
8.640
8.920
581,808
+0.01(+0.11%)
Apr 07, 2021
9.100
9.330
8.800
8.910
648,873
-0.22(-2.41%)
Apr 06, 2021
9.190
9.430
8.850
9.130
1,016,313
-0.10(-1.08%)
Apr 05, 2021
9.840
9.840
9.190
9.230
1,214,097
-0.47(-4.85%)
Apr 01, 2021
9.490
9.900
9.280
9.700
1,522,300
+0.23(+2.43%)
Mar 31, 2021
9.340
9.610
9.010
9.470
2,280,874
+0.32(+3.50%)
Mar 30, 2021
8.580
9.180
8.450
9.150
2,641,094
+0.54(+6.27%)
Mar 29, 2021
8.200
8.650
8.160
8.610
3,284,185
+0.72(+9.13%)
Mar 26, 2021
7.370
7.900
7.370
7.890
1,408,700
+0.53(+7.20%)
Mar 25, 2021
6.750
7.460
6.570
7.360
1,831,368
+0.92(+14.29%)
Mar 24, 2021
6.770
7.120
6.435
6.440
948,803
-0.20(-3.01%)
Mar 23, 2021
7.110
7.250
6.390
6.640
1,170,687
-0.50(-7.00%)
Mar 22, 2021
7.530
7.580
7.040
7.140
1,045,058
-0.40(-5.31%)
Mar 19, 2021
7.200
7.728
7.140
7.540
1,448,000
+0.33(+4.58%)
Mar 18, 2021
7.350
7.810
7.150
7.210
1,366,301
-0.22(-2.96%)
Mar 17, 2021
7.280
7.590
7.150
7.430
666,669
+0.08(+1.09%)
Mar 16, 2021
7.580
7.850
7.180
7.350
755,297
-0.22(-2.91%)
Mar 15, 2021
7.510
7.990
7.315
7.570
1,228,070
+0.17(+2.30%)
Mar 12, 2021
7.210
7.690
7.150
7.400
1,056,200
+0.07(+0.95%)
Mar 11, 2021
7.240
7.330
7.030
7.330
728,592
+0.30(+4.27%)
Mar 10, 2021
7.170
7.460
6.800
7.030
895,124
-0.18(-2.50%)
Mar 09, 2021
6.800
7.360
6.800
7.210
1,556,243
+0.45(+6.66%)
Mar 08, 2021
6.660
6.920
6.490
6.760
907,055
+0.17(+2.58%)
Mar 05, 2021
6.980
7.100
5.930
6.590
1,553,900
-0.19(-2.80%)
Mar 04, 2021
7.260
7.810
6.380
6.780
2,556,478
-0.67(-8.99%)
Mar 03, 2021
7.460
7.580
6.970
7.450
1,241,088
+0.05(+0.68%)
Mar 02, 2021
7.080
7.690
6.940
7.400
1,792,052
+0.38(+5.41%)
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
.