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
)
1.290
+0.070 (+5.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 28, 2024
1.230
1.145
1.115
1.130
966,342
-0.10(-8.13%)
Mar 27, 2024
1.180
1.280
1.160
1.230
1,096,603
+0.05(+4.24%)
Mar 26, 2024
1.300
1.350
1.160
1.180
1,495,080
-0.09(-7.09%)
Mar 25, 2024
1.310
1.550
1.270
1.270
3,387,442
-0.05(-3.79%)
Mar 22, 2024
1.100
1.360
1.081
1.320
3,797,673
+0.26(+24.53%)
Mar 21, 2024
1.140
1.220
1.050
1.060
3,376,701
-0.02(-1.85%)
Mar 20, 2024
0.9000
1.090
0.8200
1.080
5,002,330
+0.19(+21.35%)
Mar 19, 2024
0.8398
0.9200
0.8000
0.8900
7,889,032
+0.11(+13.81%)
Mar 18, 2024
1.010
1.030
0.7530
0.7820
10,889,020
-0.21(-21.01%)
Mar 15, 2024
1.150
1.230
0.9900
0.9900
5,061,703
-0.29(-22.66%)
Mar 14, 2024
1.260
1.350
1.225
1.280
1,349,304
+0.05(+4.07%)
Mar 13, 2024
1.220
1.265
1.190
1.230
1,277,876
-0.01(-0.81%)
Mar 12, 2024
1.290
1.290
1.180
1.240
1,154,739
-0.05(-3.88%)
Mar 11, 2024
1.420
1.465
1.280
1.290
1,004,998
-0.14(-9.79%)
Mar 08, 2024
1.490
1.580
1.430
1.430
823,571
-0.03(-2.05%)
Mar 07, 2024
1.450
1.560
1.420
1.460
1,316,693
+0.00(+0.00%)
Mar 06, 2024
1.290
1.640
1.280
1.460
1,803,669
+0.18(+14.06%)
Mar 05, 2024
1.300
1.365
1.270
1.280
841,564
-0.04(-3.03%)
Mar 04, 2024
1.340
1.430
1.320
1.320
1,124,135
+0.00(+0.00%)
Mar 01, 2024
1.260
1.350
1.230
1.320
814,258
+0.04(+3.13%)
Feb 29, 2024
1.250
1.390
1.250
1.280
646,862
+0.05(+4.07%)
Feb 28, 2024
1.330
1.360
1.230
1.230
868,775
-0.06(-4.65%)
Feb 27, 2024
1.100
1.320
1.100
1.290
1,831,861
+0.20(+18.35%)
Feb 26, 2024
1.080
1.120
1.050
1.090
744,418
+0.01(+0.93%)
Feb 23, 2024
1.120
1.140
1.060
1.080
1,133,733
-0.05(-4.42%)
Feb 22, 2024
1.150
1.190
1.110
1.130
730,959
-0.02(-1.74%)
Feb 21, 2024
1.150
1.189
1.110
1.150
1,070,623
+0.02(+1.77%)
Feb 20, 2024
1.230
1.240
1.110
1.130
1,397,958
-0.08(-6.61%)
Feb 16, 2024
1.360
1.380
1.200
1.210
1,023,667
-0.17(-12.32%)
Feb 15, 2024
1.310
1.415
1.300
1.380
929,812
+0.07(+5.34%)
Feb 14, 2024
1.200
1.310
1.150
1.310
1,157,557
+0.13(+11.02%)
Feb 13, 2024
1.300
1.320
1.180
1.180
921,739
-0.22(-15.71%)
Feb 12, 2024
1.340
1.480
1.320
1.400
1,766,747
+0.10(+7.69%)
Feb 09, 2024
1.200
1.325
1.180
1.300
1,660,189
+0.12(+10.17%)
Feb 08, 2024
1.120
1.190
1.105
1.180
899,405
+0.08(+7.27%)
Feb 07, 2024
1.170
1.190
1.060
1.100
1,247,338
-0.07(-5.98%)
Feb 06, 2024
1.150
1.190
1.105
1.170
832,209
+0.02(+1.74%)
Feb 05, 2024
1.270
1.270
1.140
1.150
889,775
-0.15(-11.54%)
Feb 02, 2024
1.310
1.330
1.260
1.300
690,406
-0.04(-2.99%)
Feb 01, 2024
1.370
1.370
1.220
1.340
1,149,091
+0.02(+1.52%)
Jan 31, 2024
1.350
1.440
1.320
1.320
1,142,959
-0.04(-2.94%)
Jan 30, 2024
1.400
1.440
1.360
1.360
566,374
-0.06(-4.23%)
Jan 29, 2024
1.400
1.440
1.310
1.420
863,744
+0.04(+2.90%)
Jan 26, 2024
1.340
1.480
1.330
1.380
1,427,206
+0.01(+0.73%)
Jan 25, 2024
1.290
1.379
1.250
1.370
1,410,728
+0.13(+10.48%)
Jan 24, 2024
1.380
1.430
1.230
1.240
1,045,413
-0.09(-6.77%)
Jan 23, 2024
1.300
1.350
1.280
1.330
876,080
+0.05(+3.91%)
Jan 22, 2024
1.170
1.320
1.170
1.280
1,463,402
+0.11(+9.40%)
Jan 19, 2024
1.150
1.180
1.055
1.170
1,345,320
+0.04(+3.54%)
Jan 18, 2024
1.180
1.180
1.020
1.130
1,146,243
+0.00(+0.00%)
Jan 17, 2024
1.090
1.200
1.075
1.130
1,001,663
+0.03(+2.73%)
Jan 16, 2024
1.220
1.220
1.070
1.100
1,319,996
-0.12(-9.84%)
Jan 12, 2024
1.220
1.295
1.220
1.220
825,101
+0.02(+1.67%)
Jan 11, 2024
1.230
1.260
1.190
1.200
670,308
-0.05(-4.00%)
Jan 10, 2024
1.250
1.300
1.220
1.250
513,905
-0.01(-0.79%)
Jan 09, 2024
1.280
1.300
1.210
1.260
812,708
-0.05(-3.82%)
Jan 08, 2024
1.280
1.340
1.220
1.310
528,735
+0.05(+3.97%)
Jan 05, 2024
1.280
1.310
1.230
1.260
981,231
-0.04(-3.08%)
Jan 04, 2024
1.340
1.355
1.290
1.300
725,706
-0.01(-0.76%)
Jan 03, 2024
1.410
1.442
1.300
1.310
1,473,733
-0.16(-10.88%)
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
.