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 (%)
Mar 29, 2019
5.500
5.500
4.038
4.112
225,790
-1.19(-22.42%)
Mar 28, 2019
4.400
5.300
4.300
5.300
184,617
+0.99(+22.97%)
Mar 27, 2019
4.200
4.482
4.131
4.310
44,588
+0.06(+1.39%)
Mar 26, 2019
3.984
4.400
3.984
4.251
49,502
+0.09(+2.14%)
Mar 25, 2019
4.100
4.200
3.700
4.162
81,122
+0.27(+6.88%)
Mar 22, 2019
3.800
4.100
3.500
3.894
146,480
-0.22(-5.26%)
Mar 21, 2019
3.800
4.199
3.800
4.110
72,276
-0.02(-0.39%)
Mar 20, 2019
4.500
4.700
3.950
4.126
84,499
-0.10(-2.34%)
Mar 19, 2019
3.500
4.300
3.500
4.225
140,546
+0.52(+14.19%)
Mar 18, 2019
4.000
4.100
3.437
3.700
357,369
-0.60(-13.95%)
Mar 15, 2019
4.400
4.600
4.100
4.300
125,510
-0.10(-2.27%)
Mar 14, 2019
4.378
4.580
4.250
4.400
192,264
+0.04(+0.87%)
Mar 13, 2019
4.500
4.629
4.212
4.362
127,479
-0.14(-3.13%)
Mar 12, 2019
4.800
4.830
4.300
4.503
126,877
-0.10(-2.11%)
Mar 11, 2019
4.800
5.000
4.530
4.600
94,819
-0.10(-2.15%)
Mar 08, 2019
4.855
5.049
4.701
4.701
50,910
-0.10(-2.08%)
Mar 07, 2019
5.071
5.366
4.750
4.801
47,156
-0.11(-2.30%)
Mar 06, 2019
5.551
5.750
4.800
4.914
79,632
-0.43(-7.98%)
Mar 05, 2019
6.000
6.189
5.339
5.340
124,950
-0.61(-10.22%)
Mar 04, 2019
6.336
6.540
5.850
5.948
83,552
-0.04(-0.70%)
Mar 01, 2019
6.390
6.600
5.950
5.990
57,200
-0.42(-6.55%)
Feb 28, 2019
6.800
6.896
6.101
6.410
76,051
-0.39(-5.72%)
Feb 27, 2019
6.637
6.896
6.500
6.799
31,478
+0.20(+3.02%)
Feb 26, 2019
6.500
7.000
6.400
6.600
42,035
+0.10(+1.54%)
Feb 25, 2019
6.700
7.000
6.400
6.500
76,296
-0.19(-2.84%)
Feb 22, 2019
6.650
6.800
6.370
6.690
52,190
+0.01(+0.15%)
Feb 21, 2019
6.500
6.868
6.300
6.680
49,215
+0.28(+4.37%)
Feb 20, 2019
6.400
6.800
6.300
6.400
71,721
-0.01(-0.16%)
Feb 19, 2019
6.250
6.975
5.975
6.410
81,436
+0.16(+2.56%)
Feb 15, 2019
5.930
6.300
5.900
6.250
42,270
+0.30(+5.11%)
Feb 14, 2019
6.416
6.500
5.900
5.946
48,428
-0.47(-7.33%)
Feb 13, 2019
6.792
6.900
5.860
6.416
113,893
-0.08(-1.29%)
Feb 12, 2019
5.600
6.500
5.500
6.500
357,351
+0.90(+16.03%)
Feb 11, 2019
5.500
5.899
5.422
5.602
31,318
+0.13(+2.41%)
Feb 08, 2019
5.780
5.950
5.200
5.470
41,490
-0.33(-5.69%)
Feb 07, 2019
5.978
6.150
5.430
5.800
35,694
-0.18(-3.01%)
Feb 06, 2019
6.001
6.318
5.821
5.980
29,885
+0.01(+0.08%)
Feb 05, 2019
6.200
6.494
5.800
5.975
69,106
-0.23(-3.63%)
Feb 04, 2019
6.100
6.800
6.000
6.200
141,480
+0.50(+8.77%)
Feb 01, 2019
6.000
6.000
5.400
5.700
67,450
-0.17(-2.91%)
Jan 31, 2019
5.100
6.382
5.040
5.871
238,918
+0.94(+19.09%)
Jan 30, 2019
5.045
5.173
4.717
4.930
62,855
-0.07(-1.40%)
Jan 29, 2019
5.300
5.400
4.800
5.000
70,553
-0.30(-5.66%)
Jan 28, 2019
5.100
5.600
4.700
5.300
227,829
+0.87(+19.64%)
Jan 25, 2019
4.950
4.950
4.300
4.430
157,960
-0.27(-5.74%)
Jan 24, 2019
5.000
5.700
4.600
4.700
142,376
-0.05(-1.05%)
Jan 23, 2019
5.463
5.480
4.700
4.750
98,157
-0.43(-8.25%)
Jan 22, 2019
5.645
5.881
5.030
5.177
84,360
-0.57(-9.97%)
Jan 18, 2019
6.000
6.190
5.200
5.750
75,670
-0.25(-4.17%)
Jan 17, 2019
6.100
6.200
6.000
6.000
80,688
-0.10(-1.64%)
Jan 16, 2019
7.000
7.200
5.800
6.100
177,659
-1.00(-14.08%)
Jan 15, 2019
7.048
7.578
7.002
7.100
38,359
+0.10(+1.40%)
Jan 14, 2019
7.890
8.183
6.800
7.002
176,489
-0.80(-10.23%)
Jan 11, 2019
6.700
8.000
6.700
7.800
115,170
+1.12(+16.70%)
Jan 10, 2019
6.480
7.337
6.400
6.684
45,079
+0.20(+3.02%)
Jan 09, 2019
6.763
6.900
6.201
6.488
60,935
-0.22(-3.31%)
Jan 08, 2019
7.067
7.117
6.511
6.710
99,510
-0.09(-1.32%)
Jan 07, 2019
4.757
7.400
4.757
6.800
224,502
+2.00(+41.67%)
Jan 04, 2019
4.700
5.200
4.600
4.800
90,590
+0.20(+4.44%)
Jan 03, 2019
4.700
4.900
4.540
4.596
83,667
-0.01(-0.24%)
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
.