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, 2022
8.220
8.265
8.100
8.160
330,006
-0.07(-0.85%)
Mar 30, 2022
8.440
8.570
8.200
8.230
362,735
-0.22(-2.60%)
Mar 29, 2022
8.460
8.550
8.320
8.450
300,067
+0.11(+1.32%)
Mar 28, 2022
8.400
8.400
8.120
8.340
390,257
-0.11(-1.30%)
Mar 25, 2022
8.450
8.590
8.400
8.450
651,503
-0.08(-0.94%)
Mar 24, 2022
8.510
8.570
8.390
8.530
369,082
+0.10(+1.19%)
Mar 23, 2022
8.620
8.660
8.380
8.430
408,102
-0.28(-3.21%)
Mar 22, 2022
8.600
8.945
8.510
8.710
500,227
+0.22(+2.59%)
Mar 21, 2022
8.490
8.730
8.350
8.490
568,044
-0.02(-0.24%)
Mar 18, 2022
8.750
8.840
8.460
8.510
1,368,598
-0.26(-2.96%)
Mar 17, 2022
8.630
8.810
8.620
8.770
342,419
+0.06(+0.69%)
Mar 16, 2022
8.630
9.080
8.420
8.710
709,678
+0.06(+0.69%)
Mar 15, 2022
8.090
8.660
8.070
8.650
1,073,105
+0.86(+11.04%)
Mar 14, 2022
7.980
8.020
7.680
7.790
825,634
-0.15(-1.89%)
Mar 11, 2022
8.140
8.300
7.750
7.940
540,526
-0.20(-2.46%)
Mar 10, 2022
7.460
8.150
7.420
8.140
639,100
+0.50(+6.54%)
Mar 09, 2022
7.230
7.840
7.230
7.640
687,814
+0.47(+6.56%)
Mar 08, 2022
6.580
7.540
6.320
7.170
1,253,538
+0.34(+4.98%)
Mar 07, 2022
6.810
6.910
6.630
6.830
697,156
+0.02(+0.29%)
Mar 04, 2022
6.840
7.040
6.720
6.810
624,487
-0.18(-2.58%)
Mar 03, 2022
7.190
7.210
6.950
6.990
732,182
-0.11(-1.55%)
Mar 02, 2022
7.020
7.180
6.940
7.100
577,176
+0.16(+2.31%)
Mar 01, 2022
6.960
7.110
6.780
6.940
504,369
-0.07(-1.00%)
Feb 28, 2022
7.190
7.250
6.940
7.010
518,725
-0.26(-3.58%)
Feb 25, 2022
7.100
7.280
6.960
7.270
667,226
+0.20(+2.83%)
Feb 24, 2022
6.520
7.095
6.320
7.070
449,006
+0.25(+3.67%)
Feb 23, 2022
7.150
7.255
6.810
6.820
476,529
-0.30(-4.21%)
Feb 22, 2022
7.350
7.410
6.920
7.120
482,649
-0.32(-4.30%)
Feb 18, 2022
7.440
0
-0.21(-2.75%)
Feb 17, 2022
7.640
7.800
7.520
7.650
338,878
-0.11(-1.42%)
Feb 16, 2022
7.390
7.850
7.390
7.760
464,825
+0.36(+4.86%)
Feb 15, 2022
7.290
7.410
7.080
7.400
717,556
+0.26(+3.64%)
Feb 14, 2022
7.420
7.520
7.110
7.140
499,784
-0.20(-2.72%)
Feb 11, 2022
7.790
7.840
7.250
7.340
474,954
-0.40(-5.17%)
Feb 10, 2022
7.910
8.200
7.610
7.740
345,773
-0.38(-4.68%)
Feb 09, 2022
7.750
8.200
7.660
8.120
446,166
+0.46(+6.01%)
Feb 08, 2022
7.490
7.660
7.370
7.660
358,065
+0.17(+2.27%)
Feb 07, 2022
7.360
7.610
7.340
7.490
324,850
+0.11(+1.49%)
Feb 04, 2022
7.390
7.430
7.130
7.380
411,798
-0.04(-0.54%)
Feb 03, 2022
7.150
7.420
577,634
+0.14(+1.92%)
Feb 02, 2022
7.350
7.410
7.170
7.280
350,145
-0.09(-1.22%)
Feb 01, 2022
7.100
7.380
6.950
7.370
399,439
+0.27(+3.80%)
Jan 31, 2022
6.680
7.100
7.100
330,106
+0.33(+4.87%)
Jan 28, 2022
6.830
6.850
6.470
6.770
505,491
-0.08(-1.17%)
Jan 27, 2022
7.310
7.480
6.770
6.850
816,616
-0.40(-5.52%)
Jan 26, 2022
7.420
7.530
7.190
7.250
571,015
-0.04(-0.55%)
Jan 25, 2022
7.350
7.410
7.060
7.290
365,825
-0.18(-2.41%)
Jan 24, 2022
7.060
7.485
6.900
7.470
724,729
+0.20(+2.75%)
Jan 21, 2022
7.250
7.530
7.130
7.270
713,561
-0.07(-0.95%)
Jan 20, 2022
7.650
7.850
7.315
7.340
715,048
-0.27(-3.55%)
Jan 19, 2022
7.810
7.900
7.595
7.610
536,446
-0.21(-2.69%)
Jan 18, 2022
7.840
7.920
7.730
7.820
663,691
-0.17(-2.13%)
Jan 14, 2022
7.990
0
-0.25(-3.03%)
Jan 13, 2022
8.840
8.880
8.220
8.240
527,976
-0.50(-5.72%)
Jan 12, 2022
8.750
8.850
8.530
8.740
385,529
+0.08(+0.92%)
Jan 11, 2022
8.290
8.675
8.170
8.660
484,588
+0.26(+3.10%)
Jan 10, 2022
8.590
8.590
8.250
8.400
434,616
-0.25(-2.89%)
Jan 07, 2022
8.520
8.690
8.420
8.650
394,507
+0.11(+1.29%)
Jan 06, 2022
8.830
8.860
8.430
8.540
522,353
-0.32(-3.61%)
Jan 05, 2022
9.150
9.290
8.725
8.860
403,044
-0.34(-3.70%)
Jan 04, 2022
9.260
9.390
9.130
9.200
325,278
-0.01(-0.11%)
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
.