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
)
1.230
-0.010 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2022
7.600
8.010
7.450
7.960
446,880
+0.36(+4.74%)
Jul 28, 2022
7.340
7.620
7.295
7.600
405,355
+0.29(+3.97%)
Jul 27, 2022
7.300
7.390
7.120
7.310
329,270
+0.12(+1.67%)
Jul 26, 2022
7.190
7.300
7.130
7.190
190,178
-0.07(-0.96%)
Jul 25, 2022
7.140
7.280
6.970
7.260
202,629
+0.26(+3.71%)
Jul 22, 2022
7.320
7.330
6.820
7.000
348,962
-0.27(-3.71%)
Jul 21, 2022
7.070
7.280
6.940
7.270
261,366
+0.18(+2.54%)
Jul 20, 2022
6.890
7.120
6.855
7.090
274,604
+0.19(+2.75%)
Jul 19, 2022
6.330
6.910
6.210
6.900
632,094
+0.88(+14.62%)
Jul 18, 2022
5.960
6.080
5.890
6.020
205,328
+0.16(+2.73%)
Jul 15, 2022
6.130
6.130
5.760
5.860
378,492
-0.15(-2.50%)
Jul 14, 2022
5.910
6.030
5.760
6.010
343,942
-0.03(-0.50%)
Jul 13, 2022
5.950
6.080
5.890
6.040
268,803
+0.00(+0.00%)
Jul 12, 2022
6.040
6.150
5.975
6.040
224,891
+0.01(+0.17%)
Jul 11, 2022
6.100
6.150
5.980
6.030
210,168
-0.11(-1.79%)
Jul 08, 2022
6.150
6.200
6.000
6.140
200,416
+0.00(+0.00%)
Jul 07, 2022
5.890
6.170
5.890
6.140
220,682
+0.32(+5.50%)
Jul 06, 2022
6.040
6.040
5.810
5.820
187,319
-0.20(-3.32%)
Jul 05, 2022
5.800
6.030
5.630
6.020
228,998
+0.03(+0.50%)
Jul 01, 2022
5.990
6.120
5.840
5.990
235,293
-0.04(-0.66%)
Jun 30, 2022
5.840
6.125
5.770
6.030
384,573
+0.15(+2.55%)
Jun 29, 2022
6.120
6.120
5.750
5.880
531,676
-0.26(-4.23%)
Jun 28, 2022
6.430
6.670
6.130
6.140
354,786
-0.23(-3.61%)
Jun 27, 2022
6.440
6.540
6.240
6.370
273,143
+0.00(+0.00%)
Jun 24, 2022
5.910
6.445
5.900
6.370
1,262,407
+0.56(+9.64%)
Jun 23, 2022
6.050
6.110
5.760
5.810
659,830
-0.26(-4.28%)
Jun 22, 2022
6.040
6.230
6.040
6.070
298,744
-0.10(-1.62%)
Jun 21, 2022
6.090
6.240
5.890
6.170
403,341
+0.18(+3.01%)
Jun 17, 2022
5.990
6.090
5.810
5.990
312,620
+0.09(+1.53%)
Jun 16, 2022
6.300
6.300
5.855
5.900
331,951
-0.68(-10.33%)
Jun 15, 2022
6.480
6.710
6.415
6.580
259,862
+0.22(+3.46%)
Jun 14, 2022
6.520
6.555
6.260
6.360
272,285
-0.14(-2.15%)
Jun 13, 2022
6.750
6.770
6.335
6.500
395,705
-0.51(-7.28%)
Jun 10, 2022
6.970
7.090
6.860
7.010
239,152
-0.15(-2.09%)
Jun 09, 2022
7.520
7.520
7.130
7.160
249,526
-0.37(-4.91%)
Jun 08, 2022
7.170
7.530
7.160
7.530
369,591
+0.26(+3.58%)
Jun 07, 2022
6.970
7.380
6.940
7.270
386,271
+0.26(+3.71%)
Jun 06, 2022
7.110
7.110
6.850
7.010
222,782
+0.03(+0.43%)
Jun 03, 2022
6.760
7.040
6.740
6.980
272,434
+0.09(+1.31%)
Jun 02, 2022
6.620
6.950
6.620
6.890
358,094
+0.25(+3.77%)
Jun 01, 2022
6.540
6.730
6.420
6.640
343,610
+0.09(+1.37%)
May 31, 2022
6.810
6.860
6.460
6.550
1,291,504
-0.40(-5.76%)
May 27, 2022
6.760
7.010
6.760
6.950
323,334
+0.24(+3.58%)
May 26, 2022
6.530
6.790
6.530
6.710
497,603
+0.26(+4.03%)
May 25, 2022
6.100
6.485
6.100
6.450
347,716
+0.24(+3.86%)
May 24, 2022
6.350
6.440
6.030
6.210
346,638
-0.23(-3.57%)
May 23, 2022
6.230
6.620
6.190
6.440
447,121
+0.25(+4.04%)
May 20, 2022
6.310
6.470
5.980
6.190
444,579
-0.03(-0.48%)
May 19, 2022
6.300
6.470
6.140
6.220
446,712
-0.13(-2.05%)
May 18, 2022
6.860
7.070
6.310
6.350
421,833
-0.60(-8.63%)
May 17, 2022
6.960
7.170
6.790
6.950
520,674
+0.09(+1.31%)
May 16, 2022
6.500
6.980
6.350
6.860
720,305
+0.53(+8.37%)
May 13, 2022
5.760
6.425
5.760
6.330
769,687
+0.58(+10.09%)
May 12, 2022
5.410
5.900
5.230
5.750
1,001,817
+0.44(+8.29%)
May 11, 2022
5.380
5.760
5.190
5.310
876,431
-0.05(-0.93%)
May 10, 2022
7.120
7.154
5.290
5.360
2,019,149
-1.73(-24.40%)
May 09, 2022
7.280
7.280
6.900
7.090
874,136
-0.27(-3.67%)
May 06, 2022
7.660
7.660
7.245
7.360
721,178
-0.29(-3.79%)
May 05, 2022
7.950
8.070
7.461
7.650
359,505
-0.44(-5.44%)
May 04, 2022
7.840
8.120
7.650
8.090
480,569
+0.30(+3.85%)
May 03, 2022
7.510
7.810
7.380
7.790
405,706
+0.29(+3.87%)
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
.