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
)
1.080
+0.020 (+1.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023
5.870
6.230
5.870
6.220
421,185
+0.31(+5.25%)
Apr 27, 2023
5.980
6.010
5.850
5.910
247,778
-0.02(-0.34%)
Apr 26, 2023
6.010
6.050
5.905
5.930
309,518
-0.12(-1.98%)
Apr 25, 2023
6.210
6.210
6.020
6.050
440,613
-0.24(-3.82%)
Apr 24, 2023
6.140
6.350
6.140
6.290
285,626
+0.13(+2.11%)
Apr 21, 2023
6.120
6.175
6.050
6.160
229,109
+0.01(+0.16%)
Apr 20, 2023
6.140
6.210
5.950
6.150
583,168
-0.05(-0.81%)
Apr 19, 2023
6.160
6.250
6.070
6.200
565,806
+0.04(+0.65%)
Apr 18, 2023
6.230
6.260
6.105
6.160
473,883
-0.03(-0.48%)
Apr 17, 2023
6.010
6.210
6.010
6.190
517,996
+0.17(+2.82%)
Apr 14, 2023
6.050
6.170
5.945
6.020
413,587
-0.02(-0.33%)
Apr 13, 2023
5.870
6.160
5.870
6.040
693,539
+0.17(+2.90%)
Apr 12, 2023
5.860
5.900
5.760
5.870
337,673
+0.07(+1.21%)
Apr 11, 2023
5.920
5.950
5.800
5.800
236,484
-0.11(-1.86%)
Apr 10, 2023
5.510
5.985
5.510
5.910
513,174
+0.35(+6.29%)
Apr 06, 2023
5.580
5.590
5.470
5.560
202,650
-0.01(-0.18%)
Apr 05, 2023
5.680
5.730
5.445
5.570
373,666
-0.15(-2.62%)
Apr 04, 2023
6.010
6.010
5.640
5.720
269,026
-0.26(-4.35%)
Apr 03, 2023
6.070
6.140
5.890
5.980
321,771
-0.08(-1.32%)
Mar 31, 2023
6.000
6.080
5.950
6.060
320,203
+0.09(+1.51%)
Mar 30, 2023
6.000
6.070
5.930
5.970
280,615
+0.02(+0.34%)
Mar 29, 2023
5.770
5.985
5.740
5.950
390,719
+0.26(+4.57%)
Mar 28, 2023
5.630
5.830
5.610
5.690
277,841
+0.01(+0.18%)
Mar 27, 2023
5.690
5.710
5.585
5.680
495,778
+0.12(+2.16%)
Mar 24, 2023
5.540
5.620
5.330
5.560
475,471
+0.03(+0.54%)
Mar 23, 2023
5.620
5.725
5.405
5.530
510,073
-0.06(-1.07%)
Mar 22, 2023
5.730
5.945
5.570
5.590
587,522
-0.07(-1.24%)
Mar 21, 2023
5.340
5.725
5.340
5.660
573,007
+0.42(+8.02%)
Mar 20, 2023
5.550
5.580
5.180
5.240
609,109
-0.35(-6.26%)
Mar 17, 2023
5.380
5.595
5.280
5.590
1,165,411
+0.08(+1.45%)
Mar 16, 2023
5.270
5.510
5.200
5.510
480,158
+0.13(+2.42%)
Mar 15, 2023
5.540
5.540
5.020
5.380
595,924
-0.04(-0.74%)
Mar 14, 2023
5.450
5.570
5.310
5.420
407,941
+0.15(+2.85%)
Mar 13, 2023
5.430
5.430
5.235
5.270
439,170
-0.30(-5.39%)
Mar 10, 2023
5.930
5.930
5.500
5.570
509,549
-0.37(-6.23%)
Mar 09, 2023
5.730
5.950
5.730
5.940
506,337
+0.20(+3.48%)
Mar 08, 2023
5.780
5.830
5.645
5.740
353,376
-0.02(-0.35%)
Mar 07, 2023
6.130
6.140
5.655
5.760
543,869
-0.38(-6.19%)
Mar 06, 2023
6.610
6.615
6.090
6.140
414,903
-0.46(-6.97%)
Mar 03, 2023
6.530
6.630
6.500
6.600
389,939
+0.10(+1.54%)
Mar 02, 2023
6.490
6.560
6.400
6.500
290,827
-0.09(-1.37%)
Mar 01, 2023
6.490
6.607
6.475
6.590
323,316
+0.10(+1.54%)
Feb 28, 2023
6.450
6.550
6.440
6.490
394,818
+0.05(+0.78%)
Feb 27, 2023
6.440
6.560
6.370
6.440
245,453
+0.04(+0.63%)
Feb 24, 2023
6.460
6.480
6.320
6.400
241,172
-0.17(-2.59%)
Feb 23, 2023
6.460
6.650
6.440
6.570
504,361
+0.13(+2.02%)
Feb 22, 2023
6.280
6.538
6.265
6.440
476,430
+0.16(+2.55%)
Feb 21, 2023
6.630
6.640
6.280
6.280
329,961
-0.42(-6.27%)
Feb 17, 2023
6.710
6.740
6.570
6.700
266,805
+0.00(+0.00%)
Feb 16, 2023
6.430
6.820
6.370
6.700
412,522
+0.15(+2.29%)
Feb 15, 2023
6.460
6.570
6.420
6.550
204,976
+0.03(+0.46%)
Feb 14, 2023
6.480
6.570
6.345
6.520
289,452
-0.01(-0.15%)
Feb 13, 2023
6.420
6.590
6.370
6.530
204,729
+0.10(+1.56%)
Feb 10, 2023
6.450
6.540
6.380
6.430
257,519
-0.02(-0.31%)
Feb 09, 2023
6.780
6.830
6.370
6.450
615,036
-0.20(-3.01%)
Feb 08, 2023
6.520
6.740
6.500
6.650
702,504
+0.09(+1.37%)
Feb 07, 2023
6.420
6.560
6.350
6.560
317,807
+0.13(+2.02%)
Feb 06, 2023
6.360
6.440
6.215
6.430
214,256
+0.01(+0.16%)
Feb 03, 2023
6.440
6.565
6.385
6.420
244,682
-0.09(-1.38%)
Feb 02, 2023
6.440
6.680
6.440
6.510
392,454
+0.15(+2.36%)
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
.