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
)
1.420
+0.060 (+4.41%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2019
3.065
3.675
3.005
3.491
265,057
+0.39(+12.61%)
Apr 29, 2019
2.800
3.100
2.800
3.100
54,319
+0.23(+8.13%)
Apr 26, 2019
2.900
3.000
2.800
2.867
62,460
+0.08(+2.94%)
Apr 25, 2019
3.000
3.000
2.731
2.785
70,294
-0.19(-6.42%)
Apr 24, 2019
3.100
3.200
2.904
2.976
27,126
-0.11(-3.60%)
Apr 23, 2019
2.695
3.100
2.505
3.087
146,848
+0.28(+9.98%)
Apr 22, 2019
2.888
3.100
2.722
2.807
99,939
-0.06(-1.96%)
Apr 18, 2019
2.800
2.946
2.601
2.863
122,170
+0.06(+2.03%)
Apr 17, 2019
3.000
3.129
2.800
2.806
91,209
-0.20(-6.72%)
Apr 16, 2019
2.947
3.300
2.800
3.008
254,293
-0.11(-3.59%)
Apr 15, 2019
3.150
3.400
3.000
3.120
127,242
-0.13(-4.00%)
Apr 12, 2019
3.378
3.387
3.150
3.250
108,340
-0.09(-2.64%)
Apr 11, 2019
3.466
3.500
3.252
3.338
103,009
-0.16(-4.63%)
Apr 10, 2019
3.200
3.500
3.200
3.500
214,953
+0.00(+0.00%)
Apr 09, 2019
3.700
3.700
3.300
3.500
253,121
-0.20(-5.41%)
Apr 08, 2019
3.400
4.000
3.300
3.700
531,929
-0.15(-3.97%)
Apr 05, 2019
2.501
4.200
2.000
3.853
1,974,650
+1.55(+67.52%)
Apr 04, 2019
3.000
3.100
1.900
2.300
1,562,312
-0.70(-23.38%)
Apr 03, 2019
3.700
3.899
2.900
3.002
1,069,616
-1.70(-36.13%)
Apr 02, 2019
4.400
4.700
4.300
4.700
123,477
+0.35(+8.05%)
Apr 01, 2019
4.300
4.620
4.200
4.350
95,431
+0.24(+5.79%)
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%)
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
.