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 31, 2020
1.230
1.230
0.8500
1.020
669,577
-0.14(-12.07%)
Mar 30, 2020
1.310
1.310
1.150
1.160
311,071
-0.15(-11.45%)
Mar 27, 2020
1.250
1.350
1.180
1.310
278,000
+0.09(+7.38%)
Mar 26, 2020
1.210
1.320
1.140
1.220
398,329
+0.08(+7.02%)
Mar 25, 2020
1.250
1.480
0.9600
1.140
625,354
+0.04(+3.64%)
Mar 24, 2020
1.000
1.150
0.9951
1.100
268,903
+0.19(+21.11%)
Mar 23, 2020
0.9600
1.005
0.8720
0.9083
221,829
-0.07(-7.51%)
Mar 20, 2020
1.150
1.220
0.9000
0.9821
516,100
-0.14(-12.31%)
Mar 19, 2020
0.8600
1.170
0.8100
1.120
621,096
+0.31(+38.27%)
Mar 18, 2020
1.300
1.300
0.7700
0.8100
606,606
-0.52(-39.10%)
Mar 17, 2020
1.440
1.450
1.190
1.330
457,003
+0.15(+12.71%)
Mar 16, 2020
1.460
1.474
1.150
1.180
444,281
-0.47(-28.48%)
Mar 13, 2020
1.770
1.850
1.503
1.650
358,000
+0.17(+11.49%)
Mar 12, 2020
1.950
1.950
1.390
1.480
561,196
-0.44(-22.92%)
Mar 11, 2020
2.400
2.500
1.820
1.920
532,185
-0.48(-20.00%)
Mar 10, 2020
2.900
3.070
2.380
2.400
452,253
-0.35(-12.73%)
Mar 09, 2020
2.500
3.500
2.300
2.750
407,840
-0.79(-22.32%)
Mar 06, 2020
3.610
3.720
3.510
3.540
175,000
-0.22(-5.85%)
Mar 05, 2020
4.030
4.050
3.730
3.760
157,896
-0.34(-8.29%)
Mar 04, 2020
4.210
4.340
4.020
4.100
322,558
-0.07(-1.68%)
Mar 03, 2020
4.190
4.265
4.050
4.170
48,987
-0.04(-0.95%)
Mar 02, 2020
4.150
4.220
3.970
4.210
92,271
+0.06(+1.45%)
Feb 28, 2020
4.090
4.180
3.940
4.150
146,600
-0.09(-2.12%)
Feb 27, 2020
4.020
4.300
3.840
4.240
109,535
+0.11(+2.66%)
Feb 26, 2020
4.310
4.400
4.100
4.130
127,361
-0.16(-3.73%)
Feb 25, 2020
4.550
4.557
4.040
4.290
222,316
-0.19(-4.24%)
Feb 24, 2020
4.560
4.600
4.400
4.480
93,246
-0.17(-3.66%)
Feb 21, 2020
4.720
4.760
4.630
4.650
144,600
-0.07(-1.48%)
Feb 20, 2020
4.700
4.790
4.650
4.720
113,244
+0.03(+0.64%)
Feb 19, 2020
4.620
4.760
4.540
4.690
134,171
+0.12(+2.63%)
Feb 18, 2020
4.570
4.695
4.485
4.570
118,943
+0.03(+0.66%)
Feb 14, 2020
4.540
4.640
4.540
4.540
61,700
+0.05(+1.11%)
Feb 13, 2020
4.800
4.880
4.490
4.490
98,336
-0.31(-6.46%)
Feb 12, 2020
4.810
4.890
4.790
4.800
88,012
+0.01(+0.21%)
Feb 11, 2020
4.800
4.900
4.650
4.790
87,585
+0.04(+0.84%)
Feb 10, 2020
4.710
4.820
4.680
4.750
59,368
+0.03(+0.64%)
Feb 07, 2020
4.700
4.765
4.522
4.720
77,000
-0.03(-0.63%)
Feb 06, 2020
4.660
4.780
4.600
4.750
114,753
+0.12(+2.59%)
Feb 05, 2020
4.610
4.690
4.520
4.630
197,567
+0.04(+0.87%)
Feb 04, 2020
4.600
4.669
4.510
4.590
74,303
+0.10(+2.23%)
Feb 03, 2020
4.240
4.680
4.240
4.490
291,966
+0.28(+6.65%)
Jan 31, 2020
4.290
4.340
4.120
4.210
138,400
-0.10(-2.32%)
Jan 30, 2020
4.540
4.590
4.260
4.310
169,473
-0.24(-5.27%)
Jan 29, 2020
4.600
4.670
4.505
4.550
76,093
-0.02(-0.44%)
Jan 28, 2020
4.500
4.720
4.491
4.570
62,324
+0.07(+1.56%)
Jan 27, 2020
4.440
4.640
4.400
4.500
168,776
-0.01(-0.22%)
Jan 24, 2020
4.460
4.580
4.370
4.510
162,300
+0.01(+0.22%)
Jan 23, 2020
4.610
4.679
4.430
4.500
74,186
-0.13(-2.81%)
Jan 22, 2020
4.750
4.900
4.570
4.630
98,036
-0.15(-3.14%)
Jan 21, 2020
4.960
5.010
4.660
4.780
115,101
-0.20(-4.02%)
Jan 17, 2020
4.870
5.160
4.810
4.980
155,400
+0.18(+3.75%)
Jan 16, 2020
4.540
4.870
4.480
4.800
227,363
+0.26(+5.73%)
Jan 15, 2020
4.550
4.700
4.466
4.540
95,516
-0.05(-1.09%)
Jan 14, 2020
4.610
4.730
4.480
4.590
126,178
+0.00(+0.00%)
Jan 13, 2020
4.660
4.660
4.421
4.590
113,315
-0.12(-2.55%)
Jan 10, 2020
4.660
4.850
4.600
4.710
167,500
+0.08(+1.73%)
Jan 09, 2020
4.600
4.850
4.550
4.630
149,133
+0.04(+0.87%)
Jan 08, 2020
4.490
4.790
4.180
4.590
546,289
+0.14(+3.15%)
Jan 07, 2020
4.010
4.517
3.910
4.450
296,491
+0.47(+11.81%)
Jan 06, 2020
3.860
4.025
3.816
3.980
84,268
+0.12(+3.11%)
Jan 03, 2020
3.720
3.900
3.660
3.860
92,200
+0.11(+2.93%)
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
.