Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Babcock & Wilcox Enterprises (NY: BW ) 2.050 UNCHANGED Official Closing Price Updated: 7:00 PM EDT, Jul 12, 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 12, 2024 2.130 2.130 2.010 2.050 1,033,179 +0.00(+0.00%) Jul 11, 2024 1.870 2.070 1.860 2.050 1,715,592 +0.18(+9.63%) Jul 10, 2024 2.060 2.100 1.850 1.870 1,609,052 -0.18(-8.78%) Jul 09, 2024 2.160 2.250 2.000 2.050 1,409,821 -0.10(-4.65%) Jul 08, 2024 2.020 2.200 1.910 2.150 3,634,296 +0.23(+11.98%) Jul 05, 2024 1.770 1.980 1.765 1.920 2,363,965 +0.14(+7.87%) Jul 03, 2024 1.600 1.795 1.585 1.780 1,582,506 +0.22(+14.10%) Jul 02, 2024 1.540 1.665 1.520 1.560 1,443,715 +0.01(+0.65%) Jul 01, 2024 1.730 1.940 1.550 1.550 7,488,231 +0.10(+6.90%) Jun 28, 2024 1.560 1.610 1.440 1.450 8,748,199 -0.09(-5.84%) Jun 27, 2024 1.570 1.580 1.450 1.540 1,363,686 -0.03(-1.91%) Jun 26, 2024 1.640 1.690 1.570 1.570 709,628 -0.06(-3.68%) Jun 25, 2024 1.780 1.785 1.550 1.630 1,544,791 -0.13(-7.39%) Jun 24, 2024 1.680 1.857 1.600 1.760 2,123,844 +0.15(+9.32%) Jun 21, 2024 1.640 1.777 1.570 1.610 1,688,189 -0.06(-3.59%) Jun 20, 2024 1.500 1.710 1.500 1.670 2,218,659 +0.18(+12.08%) Jun 18, 2024 1.360 1.560 1.350 1.490 1,375,819 +0.11(+7.97%) Jun 17, 2024 1.280 1.410 1.250 1.380 859,180 +0.09(+6.98%) Jun 14, 2024 1.320 1.330 1.250 1.290 884,219 -0.06(-4.44%) Jun 13, 2024 1.400 1.410 1.300 1.350 917,161 -0.06(-4.26%) Jun 12, 2024 1.490 1.600 1.375 1.410 1,279,833 -0.05(-3.42%) Jun 11, 2024 1.290 1.460 1.260 1.460 1,579,796 +0.13(+9.77%) Jun 10, 2024 1.170 1.380 1.170 1.330 1,394,688 +0.14(+11.76%) Jun 07, 2024 1.230 1.250 1.180 1.190 362,109 -0.04(-3.25%) Jun 06, 2024 1.220 1.240 1.170 1.230 651,252 -0.01(-0.81%) Jun 05, 2024 1.200 1.245 1.175 1.240 855,588 +0.07(+5.98%) Jun 04, 2024 1.200 1.240 1.170 1.170 926,652 -0.07(-5.65%) Jun 03, 2024 1.230 1.270 1.160 1.240 1,402,826 +0.07(+5.98%) May 31, 2024 1.170 1.220 1.130 1.170 638,072 +0.01(+0.86%) May 30, 2024 1.100 1.190 1.100 1.160 618,978 +0.04(+3.57%) May 29, 2024 1.150 1.150 1.060 1.120 769,612 -0.05(-4.27%) May 28, 2024 1.210 1.219 1.130 1.170 687,110 -0.01(-0.85%) May 24, 2024 1.130 1.200 1.120 1.180 963,099 +0.05(+4.42%) May 23, 2024 1.130 1.150 1.110 1.130 639,162 -0.03(-2.59%) May 22, 2024 1.140 1.170 1.100 1.160 925,934 +0.02(+1.75%) May 21, 2024 1.180 1.197 1.130 1.140 593,518 -0.08(-6.56%) May 20, 2024 1.230 1.260 1.180 1.220 798,541 -0.01(-0.81%) May 17, 2024 1.210 1.290 1.190 1.230 877,027 +0.03(+2.50%) May 16, 2024 1.110 1.250 1.110 1.200 826,537 +0.08(+7.14%) May 15, 2024 1.150 1.160 1.100 1.120 793,720 -0.02(-1.75%) May 14, 2024 1.180 1.200 1.130 1.140 988,538 -0.05(-4.20%) May 13, 2024 1.280 1.290 1.170 1.190 1,092,739 -0.10(-7.75%) May 10, 2024 1.160 1.320 1.156 1.290 1,350,868 +0.07(+5.74%) May 09, 2024 1.200 1.260 1.130 1.220 1,077,780 +0.05(+4.27%) May 08, 2024 1.130 1.180 1.060 1.170 759,810 +0.03(+2.63%) May 07, 2024 1.160 1.190 1.130 1.140 1,153,294 -0.03(-2.56%) May 06, 2024 1.070 1.220 1.060 1.170 1,796,573 +0.09(+8.33%) May 03, 2024 1.060 1.110 1.050 1.080 482,464 +0.02(+1.89%) May 02, 2024 1.040 1.060 0.9800 1.060 912,517 +0.01(+0.95%) 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.