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

1.610 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,690,692 +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 1.970 836,853 -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 1,147,262 -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 2,078,706 +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.