Babcock & Wilcox Enterprises (NY: BW )

1.765 -0.765 (-30.24%)
Streaming Delayed Price Updated: 2:02 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 2.030 2.040 1.780 1.920 1,771,300 -0.12(-5.88%)
Sep 30, 2024 1.910 2.100 1.900 2.040 2,624,585 +0.14(+7.37%)
Sep 27, 2024 1.820 1.900 1.740 1.900 1,570,576 +0.09(+4.97%)
Sep 26, 2024 1.700 1.870 1.650 1.810 1,520,261 +0.12(+7.10%)
Sep 25, 2024 1.650 1.690 1.560 1.690 1,003,927 +0.06(+3.68%)
Sep 24, 2024 1.530 1.630 1.465 1.630 1,033,332 +0.12(+7.95%)
Sep 23, 2024 1.440 1.600 1.440 1.510 1,308,597 +0.09(+6.34%)
Sep 20, 2024 1.340 1.475 1.320 1.420 1,820,465 +0.06(+4.41%)
Sep 19, 2024 1.340 1.380 1.310 1.360 868,432 +0.06(+4.62%)
Sep 18, 2024 1.280 1.370 1.260 1.300 872,142 +0.05(+4.00%)
Sep 17, 2024 1.230 1.310 1.170 1.250 925,389 +0.02(+1.63%)
Sep 16, 2024 1.250 1.280 1.220 1.230 284,644 -0.03(-2.38%)
Sep 13, 2024 1.260 1.310 1.244 1.260 700,624 +0.00(+0.00%)
Sep 12, 2024 1.170 1.260 1.170 1.260 832,250 +0.08(+6.78%)
Sep 11, 2024 1.140 1.190 1.120 1.180 678,416 +0.06(+5.36%)
Sep 10, 2024 1.150 1.150 1.100 1.120 385,319 -0.02(-1.75%)
Sep 09, 2024 1.150 1.196 1.130 1.140 524,092 +0.00(+0.00%)
Sep 06, 2024 1.170 1.200 1.130 1.140 478,908 -0.02(-1.72%)
Sep 05, 2024 1.170 1.190 1.130 1.160 776,313 +0.02(+1.75%)
Sep 04, 2024 1.110 1.190 1.090 1.140 637,952 +0.04(+3.64%)
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.