Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babcock & Wilcox Enterprises, Inc. Common Stock (NY: BW )

1.620 +0.030 (+1.89%)
Official Closing Price Updated: 5:00 PM EST, Dec 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.580 1.650 1.550 1.620 528,419 +0.03(+1.89%)
Dec 23, 2024 1.620 1.650 1.580 1.590 780,337 -0.02(-1.24%)
Dec 20, 2024 1.580 1.680 1.540 1.610 1,268,233 +0.02(+0.94%)
Dec 19, 2024 1.660 1.660 1.540 1.595 1,616,635 +0.01(+0.95%)
Dec 18, 2024 1.750 1.775 1.570 1.580 1,215,787 -0.16(-9.20%)
Dec 17, 2024 1.810 1.835 1.725 1.740 980,649 -0.08(-4.40%)
Dec 16, 2024 1.860 1.905 1.810 1.820 1,220,985 -0.04(-2.15%)
Dec 13, 2024 1.800 1.870 1.750 1.860 926,610 +0.05(+2.76%)
Dec 12, 2024 1.850 1.905 1.810 1.810 950,595 -0.05(-2.69%)
Dec 11, 2024 1.880 1.910 1.810 1.860 833,794 -0.03(-1.59%)
Dec 10, 2024 2.010 2.010 1.870 1.890 852,987 -0.12(-5.97%)
Dec 09, 2024 1.950 2.070 1.950 2.010 733,693 +0.08(+4.15%)
Dec 06, 2024 1.980 1.985 1.860 1.930 1,165,279 -0.04(-2.03%)
Dec 05, 2024 2.080 2.110 1.960 1.970 787,261 -0.09(-4.37%)
Dec 04, 2024 1.900 2.170 1.895 2.060 1,560,295 +0.16(+8.42%)
Dec 03, 2024 1.930 2.005 1.890 1.900 596,049 -0.07(-3.55%)
Dec 02, 2024 1.970 2.010 1.920 1.970 690,510 -0.01(-0.51%)
Nov 29, 2024 1.940 1.999 1.930 1.980 292,392 +0.05(+2.59%)
Nov 27, 2024 1.910 1.990 1.860 1.930 635,789 +0.04(+2.12%)
Nov 26, 2024 1.990 2.000 1.850 1.890 718,744 -0.09(-4.55%)
Nov 25, 2024 1.910 2.055 1.910 1.980 802,284 +0.08(+4.21%)
Nov 22, 2024 1.890 1.925 1.810 1.900 938,444 +0.01(+0.53%)
Nov 21, 2024 1.990 1.995 1.885 1.890 862,828 -0.08(-4.06%)
Nov 20, 2024 1.990 1.990 1.911 1.970 836,826 -0.02(-1.01%)
Nov 19, 2024 1.830 1.990 1.760 1.990 1,772,069 +0.10(+5.29%)
Nov 18, 2024 1.780 1.920 1.760 1.890 1,113,892 +0.12(+6.78%)
Nov 15, 2024 1.830 1.850 1.640 1.770 2,359,348 -0.07(-3.80%)
Nov 14, 2024 2.010 2.060 1.830 1.840 2,704,209 +0.03(+1.66%)
Nov 13, 2024 2.150 2.160 1.710 1.810 4,515,953 -0.72(-28.46%)
Nov 12, 2024 2.610 2.610 2.430 2.530 1,433,588 -0.10(-3.80%)
Nov 11, 2024 2.630 2.745 2.550 2.630 1,388,033 +0.07(+2.73%)
Nov 08, 2024 2.510 2.600 2.435 2.560 999,955 +0.05(+1.99%)
Nov 07, 2024 2.510 2.550 2.412 2.510 715,262 +0.00(+0.00%)
Nov 06, 2024 2.480 2.600 2.320 2.510 1,861,118 +0.25(+11.06%)
Nov 05, 2024 2.220 2.310 2.195 2.260 717,386 +0.04(+1.80%)
Nov 04, 2024 2.300 2.310 2.150 2.220 1,006,719 -0.10(-4.31%)
Nov 01, 2024 2.290 2.365 2.240 2.320 731,914 +0.02(+0.87%)
Oct 31, 2024 2.320 2.349 2.245 2.300 923,629 -0.07(-2.95%)
Oct 30, 2024 2.420 2.465 2.360 2.370 704,949 -0.05(-2.07%)
Oct 29, 2024 2.510 2.530 2.340 2.420 1,203,586 -0.11(-4.35%)
Oct 28, 2024 2.350 2.590 2.310 2.530 1,259,123 +0.18(+7.66%)
Oct 25, 2024 2.270 2.420 2.120 2.350 1,485,762 -0.05(-2.08%)
Oct 24, 2024 2.430 2.490 2.341 2.400 807,156 +0.01(+0.42%)
Oct 23, 2024 2.480 2.550 2.320 2.390 1,147,255 -0.14(-5.53%)
Oct 22, 2024 2.720 2.730 2.475 2.530 1,244,739 -0.17(-6.30%)
Oct 21, 2024 2.580 2.769 2.530 2.700 2,094,649 +0.13(+5.06%)
Oct 18, 2024 2.720 2.750 2.515 2.570 1,459,771 -0.05(-1.91%)
Oct 17, 2024 2.790 2.791 2.525 2.620 1,653,457 -0.17(-6.09%)
Oct 16, 2024 2.970 2.990 2.710 2.790 1,850,296 -0.15(-5.10%)
Oct 15, 2024 2.550 2.970 2.370 2.940 4,422,458 +0.38(+14.84%)
Oct 14, 2024 2.370 2.590 2.332 2.560 2,256,175 +0.18(+7.56%)
Oct 11, 2024 2.310 2.420 2.150 2.380 2,846,579 +0.00(+0.00%)
Oct 10, 2024 2.380 2.455 2.320 2.380 1,045,401 -0.05(-2.06%)
Oct 09, 2024 2.430 2.610 2.400 2.430 1,539,716 -0.02(-0.82%)
Oct 08, 2024 2.500 2.545 2.305 2.450 2,686,430 -0.03(-1.21%)
Oct 07, 2024 2.210 2.485 2.140 2.480 2,850,616 +0.30(+13.76%)
Oct 04, 2024 2.000 2.200 1.935 2.180 2,077,312 +0.18(+9.00%)
Oct 03, 2024 1.750 2.000 1.750 2.000 1,188,577 +0.21(+11.73%)
Oct 02, 2024 1.860 1.915 1.770 1.790 983,390 -0.13(-6.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.