FinancialContent is the trusted provider of stock market information to the media industry.
Babcock & Wilcox Enterprises I (NY: BW)
1.010 USD  -0.070 (-6.48%)
Official Closing Price  /  Updated: 7:45 PM EDT, Sep 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 21, 2018 1.080 1.130 1.010 1.010 1,787,900 -0.07(-6.48%)
Sep 20, 2018 1.050 1.090 1.050 1.080 399,438 +0.03(+2.86%)
Sep 19, 2018 1.100 1.150 1.040 1.050 799,141 -0.05(-4.55%)
Sep 18, 2018 1.110 1.240 1.100 1.100 1,249,904 +0.01(+0.92%)
Sep 17, 2018 1.040 1.120 1.010 1.090 1,066,414 +0.07(+6.86%)
Sep 14, 2018 1.060 1.070 0.9900 1.020 988,900 +0.02(+2.00%)
Sep 13, 2018 1.090 1.120 1.000 1.000 846,399 -0.10(-9.09%)
Sep 12, 2018 1.100 1.130 1.020 1.100 1,338,890 +0.03(+2.80%)
Sep 11, 2018 1.260 1.290 1.060 1.070 1,841,998 -0.21(-16.41%)
Sep 10, 2018 1.340 1.350 1.265 1.280 580,049 -0.07(-5.19%)
Sep 07, 2018 1.330 1.470 1.300 1.350 905,700 +0.03(+2.27%)
Sep 06, 2018 1.350 1.350 1.300 1.320 538,172 -0.02(-1.49%)
Sep 05, 2018 1.350 1.400 1.330 1.340 379,600 +0.00(+0.00%)
Sep 04, 2018 1.410 1.420 1.330 1.340 441,842 -0.06(-4.29%)
Aug 31, 2018 1.400 1.400 1.400 0 +0.02(+1.45%)
Aug 30, 2018 1.400 1.400 1.320 1.380 676,631 -0.01(-0.72%)
Aug 29, 2018 1.360 1.400 1.315 1.390 994,145 +0.04(+2.96%)
Aug 28, 2018 1.400 1.430 1.350 1.350 756,829 -0.04(-2.88%)
Aug 27, 2018 1.390 1.430 1.380 1.390 670,404 -0.01(-0.71%)
Aug 24, 2018 1.390 1.420 1.370 1.400 492,400 +0.00(+0.00%)
Aug 23, 2018 1.390 1.410 1.350 1.400 683,134 +0.02(+1.45%)
Aug 22, 2018 1.380 1.420 1.365 1.380 496,772 +0.00(+0.00%)
Aug 21, 2018 1.420 1.440 1.360 1.380 591,572 -0.05(-3.50%)
Aug 20, 2018 1.440 1.475 1.415 1.430 435,214 -0.01(-0.69%)
Aug 17, 2018 1.330 1.460 1.325 1.440 954,100 +0.11(+8.27%)
Aug 16, 2018 1.390 1.408 1.310 1.330 1,070,235 -0.06(-4.32%)
Aug 15, 2018 1.420 1.440 1.380 1.390 535,967 -0.04(-2.80%)
Aug 14, 2018 1.560 1.560 1.410 1.430 1,148,185 -0.14(-8.92%)
Aug 13, 2018 1.430 1.580 1.300 1.570 2,122,382 +0.16(+11.35%)
Aug 10, 2018 1.650 1.720 1.350 1.410 3,034,900 -0.46(-24.60%)
Aug 09, 2018 1.950 1.970 1.860 1.870 710,004 -0.09(-4.59%)
Aug 08, 2018 1.730 1.980 1.730 1.960 1,592,830 +0.23(+13.29%)
Aug 07, 2018 1.830 1.840 1.700 1.730 1,189,608 -0.10(-5.46%)
Aug 06, 2018 1.890 1.910 1.790 1.830 2,522,437 -0.09(-4.69%)
Aug 03, 2018 2.100 2.110 1.910 1.920 2,561,900 -0.16(-7.69%)
Aug 02, 2018 2.150 2.150 2.020 2.080 840,457 -0.08(-3.70%)
Aug 01, 2018 2.160 2.170 2.130 2.160 515,905 +0.01(+0.47%)
Jul 31, 2018 2.110 2.150 2.110 2.150 857,021 +0.04(+1.90%)
Jul 30, 2018 2.120 2.140 2.100 2.110 746,316 +0.00(+0.00%)
Jul 27, 2018 2.170 2.170 2.090 2.110 1,073,100 -0.07(-3.21%)
Jul 26, 2018 2.190 2.240 2.150 2.180 749,421 +0.00(+0.00%)
Jul 25, 2018 2.190 2.230 2.150 2.180 726,513 -0.05(-2.24%)
Jul 24, 2018 2.330 2.360 2.180 2.230 1,085,396 -0.08(-3.46%)
Jul 23, 2018 2.390 2.400 2.285 2.310 550,650 -0.09(-3.75%)
Jul 20, 2018 2.360 2.410 2.360 2.400 569,931 +0.05(+2.13%)
Jul 19, 2018 2.280 2.350 2.260 2.350 1,023,132 +0.07(+3.07%)
Jul 18, 2018 2.310 2.310 2.220 2.280 572,698 -0.02(-0.87%)
Jul 17, 2018 2.260 2.310 2.210 2.300 537,842 +0.05(+2.22%)
Jul 16, 2018 2.350 2.350 2.230 2.250 744,240 -0.09(-3.85%)
Jul 13, 2018 2.280 2.355 2.280 2.340 678,681 +0.05(+2.18%)
Jul 12, 2018 2.210 2.290 2.175 2.290 1,182,864 +0.10(+4.57%)
Jul 11, 2018 2.200 2.230 2.190 2.190 692,133 -0.01(-0.45%)
Jul 10, 2018 2.250 2.290 2.150 2.200 1,365,002 -0.03(-1.35%)
Jul 09, 2018 2.250 2.280 2.220 2.230 1,011,859 +0.01(+0.45%)
Jul 06, 2018 2.260 2.280 2.210 2.220 692,924 -0.04(-1.77%)
Jul 05, 2018 2.300 2.330 2.260 2.260 410,532 -0.02(-0.88%)
Jul 03, 2018 2.280 2.280 2.280 0 -0.05(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More