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
)
1.180
+0.050 (+4.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2018
9.300
9.400
8.600
8.900
48,800
-0.22(-2.39%)
Nov 29, 2018
9.061
9.480
8.940
9.118
47,264
+0.05(+0.60%)
Nov 28, 2018
9.350
9.540
9.000
9.064
54,688
-0.24(-2.54%)
Nov 27, 2018
9.200
9.700
9.000
9.300
30,187
+0.09(+0.99%)
Nov 26, 2018
9.900
9.900
9.083
9.209
71,276
-0.47(-4.87%)
Nov 23, 2018
9.150
9.900
9.150
9.680
24,080
+0.38(+4.10%)
Nov 21, 2018
9.299
9.299
9.299
0
+0.37(+4.13%)
Nov 20, 2018
9.000
9.499
8.900
8.930
34,638
-0.07(-0.78%)
Nov 19, 2018
9.000
9.600
8.700
9.000
161,421
+0.40(+4.65%)
Nov 16, 2018
9.000
9.100
8.300
8.600
44,700
-0.40(-4.46%)
Nov 15, 2018
8.300
9.100
7.900
9.001
55,514
+0.60(+7.21%)
Nov 14, 2018
8.600
8.999
7.600
8.396
114,098
-0.14(-1.63%)
Nov 13, 2018
9.500
10.00
8.301
8.535
82,591
-0.92(-9.76%)
Nov 12, 2018
10.10
10.20
9.200
9.458
63,433
-0.54(-5.42%)
Nov 09, 2018
9.600
10.40
9.600
10.00
38,260
+0.30(+3.09%)
Nov 08, 2018
9.300
9.900
9.300
9.700
36,966
+0.30(+3.19%)
Nov 07, 2018
9.700
10.20
9.100
9.400
50,409
-0.35(-3.62%)
Nov 06, 2018
10.20
10.30
9.700
9.753
37,183
-0.65(-6.22%)
Nov 05, 2018
9.850
10.80
9.215
10.40
76,765
+0.55(+5.58%)
Nov 02, 2018
9.800
10.00
9.700
9.850
24,310
+0.05(+0.51%)
Nov 01, 2018
9.900
10.20
9.600
9.800
48,332
+0.02(+0.25%)
Oct 31, 2018
10.00
10.40
9.674
9.776
81,540
-0.12(-1.25%)
Oct 30, 2018
9.800
10.40
9.700
9.900
15,434
+0.15(+1.54%)
Oct 29, 2018
9.461
10.20
9.205
9.750
38,232
+0.35(+3.72%)
Oct 26, 2018
9.600
9.800
8.900
9.400
49,070
-0.10(-1.05%)
Oct 25, 2018
10.00
10.40
9.400
9.500
63,787
-0.20(-2.07%)
Oct 24, 2018
10.50
10.60
9.500
9.701
38,539
-0.70(-6.72%)
Oct 23, 2018
10.40
10.60
10.00
10.40
30,448
-0.10(-0.95%)
Oct 22, 2018
11.10
11.30
10.40
10.50
36,496
-0.50(-4.55%)
Oct 19, 2018
11.80
11.80
10.50
11.00
70,770
-0.80(-6.78%)
Oct 18, 2018
12.30
12.68
11.50
11.80
55,283
-0.50(-4.07%)
Oct 17, 2018
11.40
12.90
11.00
12.30
91,377
+1.00(+8.85%)
Oct 16, 2018
11.10
11.80
10.96
11.30
50,795
+0.20(+1.80%)
Oct 15, 2018
11.00
11.30
10.70
11.10
44,488
+0.10(+0.91%)
Oct 12, 2018
11.50
11.70
10.70
11.00
78,260
-0.10(-0.90%)
Oct 11, 2018
10.50
11.55
10.00
11.10
53,784
+0.70(+6.73%)
Oct 10, 2018
10.50
10.60
10.10
10.40
67,765
+0.00(+0.00%)
Oct 09, 2018
10.40
10.90
10.40
10.40
31,444
-0.20(-1.89%)
Oct 08, 2018
10.70
11.00
10.50
10.60
48,804
-0.20(-1.85%)
Oct 05, 2018
12.00
12.00
10.20
10.80
58,550
-0.70(-6.09%)
Oct 04, 2018
11.40
11.80
10.90
11.50
55,066
+0.10(+0.88%)
Oct 03, 2018
10.40
11.60
10.10
11.40
89,048
+1.40(+14.00%)
Oct 02, 2018
9.840
10.20
9.081
10.00
71,583
+0.20(+2.03%)
Oct 01, 2018
10.40
10.50
9.601
9.801
61,164
-0.50(-4.84%)
Sep 28, 2018
10.50
11.00
10.20
10.30
78,780
-0.20(-1.90%)
Sep 27, 2018
10.40
10.70
10.30
10.50
54,215
+0.20(+1.94%)
Sep 26, 2018
10.20
10.70
10.00
10.30
69,866
+0.30(+3.00%)
Sep 25, 2018
10.10
10.40
9.812
10.00
82,874
-0.30(-2.91%)
Sep 24, 2018
10.20
10.60
8.315
10.30
234,899
+0.20(+1.98%)
Sep 21, 2018
10.80
11.30
10.10
10.10
178,790
-0.70(-6.48%)
Sep 20, 2018
10.50
10.90
10.50
10.80
39,943
+0.30(+2.86%)
Sep 19, 2018
11.00
11.50
10.40
10.50
79,914
-0.50(-4.55%)
Sep 18, 2018
11.10
12.40
11.00
11.00
124,990
+0.10(+0.92%)
Sep 17, 2018
10.40
11.20
10.10
10.90
106,641
+0.70(+6.86%)
Sep 14, 2018
10.60
10.70
9.900
10.20
98,890
+0.20(+2.00%)
Sep 13, 2018
10.90
11.20
10.00
10.00
84,639
-1.00(-9.09%)
Sep 12, 2018
11.00
11.30
10.20
11.00
133,889
+0.30(+2.80%)
Sep 11, 2018
12.60
12.90
10.60
10.70
184,199
-2.10(-16.41%)
Sep 10, 2018
13.40
13.50
12.65
12.80
58,004
-0.70(-5.19%)
Sep 07, 2018
13.30
14.70
13.00
13.50
90,570
+0.30(+2.27%)
Sep 06, 2018
13.50
13.50
13.00
13.20
53,817
-0.20(-1.49%)
Sep 05, 2018
13.50
14.00
13.30
13.40
37,960
+0.00(+0.00%)
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
.