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 (%)
Dec 29, 2023
1.540
1.550
1.430
1.460
852,480
-0.08(-5.19%)
Dec 28, 2023
1.510
1.550
1.460
1.540
832,986
+0.04(+2.67%)
Dec 27, 2023
1.510
1.535
1.440
1.500
700,033
-0.01(-0.66%)
Dec 26, 2023
1.450
1.580
1.430
1.510
1,514,083
+0.07(+4.86%)
Dec 22, 2023
1.520
1.540
1.430
1.440
2,142,856
-0.04(-2.70%)
Dec 21, 2023
1.510
1.565
1.430
1.480
913,024
+0.03(+2.07%)
Dec 20, 2023
1.570
1.620
1.420
1.450
935,069
-0.08(-5.23%)
Dec 19, 2023
1.650
1.675
1.530
1.530
1,118,561
-0.07(-4.38%)
Dec 18, 2023
1.760
1.760
1.585
1.600
844,133
-0.14(-8.05%)
Dec 15, 2023
1.860
1.895
1.730
1.740
1,156,018
-0.09(-4.92%)
Dec 14, 2023
1.750
1.920
1.750
1.830
1,268,969
+0.10(+5.78%)
Dec 13, 2023
1.600
1.740
1.530
1.730
1,069,773
+0.13(+8.12%)
Dec 12, 2023
1.660
1.660
1.530
1.600
762,166
-0.05(-3.03%)
Dec 11, 2023
1.680
1.730
1.620
1.650
925,032
-0.03(-1.79%)
Dec 08, 2023
1.600
1.700
1.585
1.680
601,038
+0.06(+3.70%)
Dec 07, 2023
1.600
1.685
1.561
1.620
700,238
+0.02(+1.25%)
Dec 06, 2023
1.550
1.620
1.510
1.600
746,140
+0.07(+4.58%)
Dec 05, 2023
1.680
1.680
1.520
1.530
611,114
-0.20(-11.56%)
Dec 04, 2023
1.660
1.870
1.660
1.730
1,247,710
+0.06(+3.59%)
Dec 01, 2023
1.400
1.700
1.400
1.670
1,164,532
+0.25(+17.61%)
Nov 30, 2023
1.530
1.580
1.420
1.420
2,131,492
-0.12(-7.79%)
Nov 29, 2023
1.640
1.680
1.520
1.540
912,036
-0.03(-1.91%)
Nov 28, 2023
1.640
1.640
1.520
1.570
948,665
-0.06(-3.68%)
Nov 27, 2023
1.640
1.655
1.550
1.630
762,099
-0.04(-2.40%)
Nov 24, 2023
1.620
1.690
1.610
1.670
429,051
+0.01(+0.60%)
Nov 22, 2023
1.680
1.720
1.600
1.660
883,439
+0.00(+0.00%)
Nov 21, 2023
1.710
1.720
1.620
1.660
1,202,024
-0.09(-5.14%)
Nov 20, 2023
1.830
1.960
1.710
1.750
2,302,003
-0.03(-1.69%)
Nov 17, 2023
1.590
1.830
1.575
1.780
2,050,928
+0.25(+16.34%)
Nov 16, 2023
1.750
1.830
1.365
1.530
2,528,429
-0.13(-7.83%)
Nov 15, 2023
1.440
1.830
1.410
1.660
5,198,201
+0.35(+26.72%)
Nov 14, 2023
1.080
1.310
1.060
1.310
4,673,114
+0.31(+31.01%)
Nov 13, 2023
1.160
1.200
0.9551
0.9999
5,745,827
-0.05(-4.77%)
Nov 10, 2023
1.790
1.790
1.020
1.050
9,052,393
-1.26(-54.55%)
Nov 09, 2023
2.410
2.470
2.240
2.310
768,634
-0.03(-1.28%)
Nov 08, 2023
2.300
2.345
2.160
2.340
1,003,310
+0.02(+0.86%)
Nov 07, 2023
2.340
2.380
2.260
2.320
1,161,804
-0.04(-1.69%)
Nov 06, 2023
2.570
2.610
2.310
2.360
644,735
-0.19(-7.45%)
Nov 03, 2023
2.670
2.710
2.530
2.550
654,146
+0.00(+0.00%)
Nov 02, 2023
2.550
2.640
2.540
2.550
594,822
+0.09(+3.66%)
Nov 01, 2023
2.610
2.635
2.420
2.460
676,920
-0.17(-6.46%)
Oct 31, 2023
2.480
2.680
2.470
2.630
986,363
+0.15(+6.05%)
Oct 30, 2023
2.370
2.480
2.370
2.480
585,235
+0.13(+5.53%)
Oct 27, 2023
2.480
2.480
2.305
2.350
548,920
-0.11(-4.47%)
Oct 26, 2023
2.420
2.510
2.410
2.460
436,135
+0.04(+1.65%)
Oct 25, 2023
2.420
2.550
2.390
2.420
486,500
-0.03(-1.22%)
Oct 24, 2023
2.480
2.580
2.400
2.450
776,990
+0.00(+0.00%)
Oct 23, 2023
2.650
2.700
2.440
2.450
852,039
-0.25(-9.26%)
Oct 20, 2023
2.780
2.850
2.660
2.700
706,699
-0.08(-2.88%)
Oct 19, 2023
2.900
2.940
2.775
2.780
752,335
-0.14(-4.79%)
Oct 18, 2023
3.000
3.040
2.860
2.920
569,505
-0.16(-5.19%)
Oct 17, 2023
2.800
3.120
2.800
3.080
697,569
+0.25(+8.83%)
Oct 16, 2023
2.800
2.880
2.777
2.830
683,460
+0.10(+3.66%)
Oct 13, 2023
3.050
3.050
2.720
2.730
683,050
-0.30(-9.90%)
Oct 12, 2023
3.330
3.330
2.950
3.030
915,781
-0.26(-7.90%)
Oct 11, 2023
3.400
3.420
3.200
3.290
782,766
-0.09(-2.66%)
Oct 10, 2023
3.050
3.380
3.050
3.380
988,397
+0.32(+10.46%)
Oct 09, 2023
3.320
3.380
3.030
3.060
922,240
-0.29(-8.66%)
Oct 06, 2023
3.340
3.440
3.315
3.350
767,563
+0.00(+0.00%)
Oct 05, 2023
3.460
3.535
3.280
3.350
952,023
-0.13(-3.74%)
Oct 04, 2023
3.450
3.625
3.450
3.480
688,710
+0.08(+2.35%)
Oct 03, 2023
3.610
3.680
3.290
3.400
1,202,486
-0.20(-5.56%)
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
.