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 (%)
Dec 31, 2019
3.380
3.700
3.380
3.640
80,500
+0.19(+5.51%)
Dec 30, 2019
3.590
3.590
3.410
3.450
106,583
-0.14(-3.90%)
Dec 27, 2019
3.550
3.750
3.490
3.590
242,100
+0.20(+5.90%)
Dec 26, 2019
3.300
3.500
3.280
3.390
139,164
+0.09(+2.73%)
Dec 24, 2019
3.220
3.340
3.200
3.300
50,100
+0.08(+2.48%)
Dec 23, 2019
3.170
3.260
3.071
3.220
119,333
+0.03(+0.94%)
Dec 20, 2019
3.090
3.190
3.060
3.190
59,600
+0.09(+2.90%)
Dec 19, 2019
2.950
3.180
2.940
3.100
193,006
+0.13(+4.38%)
Dec 18, 2019
3.000
3.000
2.920
2.970
104,370
-0.03(-1.00%)
Dec 17, 2019
3.010
3.080
2.950
3.000
156,667
+0.02(+0.67%)
Dec 16, 2019
2.960
3.040
2.840
2.980
146,716
-0.01(-0.33%)
Dec 13, 2019
3.110
3.110
2.840
2.990
91,500
-0.12(-3.86%)
Dec 12, 2019
3.050
3.140
3.010
3.110
148,168
+0.06(+1.97%)
Dec 11, 2019
2.830
3.060
2.810
3.050
132,622
+0.22(+7.77%)
Dec 10, 2019
2.940
2.940
2.740
2.830
136,370
-0.10(-3.41%)
Dec 09, 2019
3.150
3.150
2.850
2.930
133,928
-0.18(-5.79%)
Dec 06, 2019
3.060
3.190
3.000
3.110
158,400
+0.07(+2.30%)
Dec 05, 2019
3.150
3.180
3.010
3.040
118,027
-0.08(-2.56%)
Dec 04, 2019
3.200
3.230
3.100
3.120
158,281
-0.10(-3.11%)
Dec 03, 2019
3.320
3.320
3.210
3.220
105,636
-0.18(-5.29%)
Dec 02, 2019
3.440
3.540
3.310
3.400
49,364
-0.06(-1.73%)
Nov 29, 2019
3.440
3.460
3.270
3.460
74,200
-0.02(-0.57%)
Nov 27, 2019
3.370
3.552
3.190
3.480
161,100
+0.11(+3.26%)
Nov 26, 2019
3.450
3.540
3.340
3.370
172,249
-0.11(-3.16%)
Nov 25, 2019
3.610
3.750
3.470
3.480
111,986
-0.13(-3.60%)
Nov 22, 2019
3.700
3.730
3.500
3.610
71,300
-0.07(-1.90%)
Nov 21, 2019
3.860
3.960
3.630
3.680
138,290
-0.20(-5.15%)
Nov 20, 2019
4.080
4.130
3.830
3.880
117,820
-0.22(-5.37%)
Nov 19, 2019
4.020
4.150
3.940
4.100
253,119
+0.08(+1.99%)
Nov 18, 2019
4.240
4.300
4.000
4.020
93,099
-0.22(-5.19%)
Nov 15, 2019
4.100
4.280
4.040
4.240
111,300
+0.08(+1.92%)
Nov 14, 2019
4.300
4.340
4.080
4.160
139,080
-0.14(-3.26%)
Nov 13, 2019
4.460
4.490
4.240
4.300
65,330
-0.15(-3.37%)
Nov 12, 2019
4.450
4.540
4.350
4.450
80,179
+0.04(+0.91%)
Nov 11, 2019
4.430
4.460
4.340
4.410
48,958
-0.06(-1.34%)
Nov 08, 2019
4.500
4.590
4.355
4.470
68,700
-0.11(-2.40%)
Nov 07, 2019
4.640
4.640
4.200
4.580
222,198
-0.15(-3.17%)
Nov 06, 2019
4.800
4.850
4.700
4.730
185,855
-0.07(-1.46%)
Nov 05, 2019
4.850
4.880
4.756
4.800
121,004
+0.00(+0.00%)
Nov 04, 2019
4.720
4.850
4.640
4.800
74,368
+0.08(+1.69%)
Nov 01, 2019
4.620
4.770
4.590
4.720
92,300
+0.13(+2.83%)
Oct 31, 2019
4.360
4.690
4.240
4.590
221,208
+0.21(+4.79%)
Oct 30, 2019
4.500
4.500
4.200
4.380
95,944
-0.17(-3.74%)
Oct 29, 2019
4.550
4.640
4.540
4.550
127,255
-0.05(-1.09%)
Oct 28, 2019
4.620
4.730
4.540
4.600
180,848
-0.02(-0.43%)
Oct 25, 2019
4.550
4.720
4.470
4.620
170,500
+0.02(+0.43%)
Oct 24, 2019
4.610
4.670
4.514
4.600
122,678
+0.00(+0.00%)
Oct 23, 2019
4.500
4.655
4.490
4.600
79,266
+0.08(+1.77%)
Oct 22, 2019
4.550
4.620
4.500
4.520
120,252
+0.00(+0.00%)
Oct 21, 2019
4.400
4.680
4.400
4.520
163,885
+0.14(+3.20%)
Oct 18, 2019
4.300
4.400
4.220
4.380
182,800
+0.08(+1.86%)
Oct 17, 2019
4.350
4.490
4.270
4.300
73,372
-0.05(-1.15%)
Oct 16, 2019
4.280
4.420
4.280
4.350
327,935
+0.05(+1.16%)
Oct 15, 2019
4.280
4.550
4.220
4.300
189,564
+0.00(+0.00%)
Oct 14, 2019
4.110
4.320
4.056
4.300
79,161
+0.16(+3.86%)
Oct 11, 2019
4.190
4.340
4.140
4.140
57,700
-0.04(-0.96%)
Oct 10, 2019
4.150
4.200
3.930
4.180
89,528
+0.08(+1.95%)
Oct 09, 2019
4.160
4.230
4.080
4.100
77,725
-0.03(-0.73%)
Oct 08, 2019
4.360
4.360
4.120
4.130
80,139
-0.23(-5.28%)
Oct 07, 2019
4.330
4.400
4.190
4.360
103,809
+0.08(+1.87%)
Oct 04, 2019
4.200
4.360
3.970
4.280
86,800
+0.07(+1.66%)
Oct 03, 2019
4.120
4.270
3.950
4.210
99,627
+0.04(+0.96%)
Oct 02, 2019
4.340
4.380
3.930
4.170
220,085
-0.23(-5.23%)
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
.