Babcock & Wilcox Enterprises (NY: BW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 6.680 | 7.100 | 7.100 | 330,106 | +0.33(+4.87%) | |
| Jan 28, 2022 | 6.830 | 6.850 | 6.470 | 6.770 | 505,491 | -0.08(-1.17%) |
| Jan 27, 2022 | 7.310 | 7.480 | 6.770 | 6.850 | 816,616 | -0.40(-5.52%) |
| Jan 26, 2022 | 7.420 | 7.530 | 7.190 | 7.250 | 571,015 | -0.04(-0.55%) |
| Jan 25, 2022 | 7.350 | 7.410 | 7.060 | 7.290 | 365,825 | -0.18(-2.41%) |
| Jan 24, 2022 | 7.060 | 7.485 | 6.900 | 7.470 | 724,729 | +0.20(+2.75%) |
| Jan 21, 2022 | 7.250 | 7.530 | 7.130 | 7.270 | 713,561 | -0.07(-0.95%) |
| Jan 20, 2022 | 7.650 | 7.850 | 7.315 | 7.340 | 715,048 | -0.27(-3.55%) |
| Jan 19, 2022 | 7.810 | 7.900 | 7.595 | 7.610 | 536,446 | -0.21(-2.69%) |
| Jan 18, 2022 | 7.840 | 7.920 | 7.730 | 7.820 | 663,691 | -0.17(-2.13%) |
| Jan 14, 2022 | 7.990 | 0 | -0.25(-3.03%) | |||
| Jan 13, 2022 | 8.840 | 8.880 | 8.220 | 8.240 | 527,976 | -0.50(-5.72%) |
| Jan 12, 2022 | 8.750 | 8.850 | 8.530 | 8.740 | 385,529 | +0.08(+0.92%) |
| Jan 11, 2022 | 8.290 | 8.675 | 8.170 | 8.660 | 484,588 | +0.26(+3.10%) |
| Jan 10, 2022 | 8.590 | 8.590 | 8.250 | 8.400 | 434,616 | -0.25(-2.89%) |
| Jan 07, 2022 | 8.520 | 8.690 | 8.420 | 8.650 | 394,507 | +0.11(+1.29%) |
| Jan 06, 2022 | 8.830 | 8.860 | 8.430 | 8.540 | 522,353 | -0.32(-3.61%) |
| Jan 05, 2022 | 9.150 | 9.290 | 8.725 | 8.860 | 403,044 | -0.34(-3.70%) |
| Jan 04, 2022 | 9.260 | 9.390 | 9.130 | 9.200 | 325,278 | -0.01(-0.11%) |
| Jan 03, 2022 | 9.110 | 9.480 | 9.110 | 9.210 | 412,054 | +0.19(+2.11%) |
| Dec 31, 2021 | 9.030 | 9.165 | 8.920 | 9.020 | 311,182 | -0.04(-0.44%) |
| Dec 30, 2021 | 8.590 | 9.260 | 8.590 | 9.060 | 767,409 | +0.41(+4.74%) |
| Dec 29, 2021 | 8.970 | 9.015 | 8.620 | 8.650 | 385,741 | -0.35(-3.89%) |
| Dec 28, 2021 | 9.140 | 9.225 | 8.955 | 9.000 | 326,024 | -0.17(-1.85%) |
| Dec 27, 2021 | 9.340 | 9.500 | 9.120 | 9.170 | 376,824 | -0.08(-0.86%) |
| Dec 23, 2021 | 8.920 | 9.300 | 8.885 | 9.250 | 510,639 | +0.38(+4.28%) |
| Dec 22, 2021 | 8.750 | 8.891 | 8.550 | 8.870 | 548,633 | +0.15(+1.72%) |
| Dec 21, 2021 | 8.430 | 8.740 | 8.340 | 8.720 | 548,973 | +0.39(+4.68%) |
| Dec 20, 2021 | 8.420 | 8.490 | 8.110 | 8.330 | 778,071 | -0.29(-3.36%) |
| Dec 17, 2021 | 8.420 | 8.760 | 8.180 | 8.620 | 882,022 | +0.10(+1.17%) |
| Dec 16, 2021 | 8.840 | 8.940 | 8.320 | 8.520 | 695,067 | -0.06(-0.70%) |
| Dec 15, 2021 | 8.220 | 8.590 | 7.990 | 8.580 | 581,156 | +0.30(+3.62%) |
| Dec 14, 2021 | 8.450 | 8.620 | 8.250 | 8.280 | 463,714 | -0.25(-2.93%) |
| Dec 13, 2021 | 8.620 | 8.710 | 8.470 | 8.530 | 379,970 | -0.24(-2.74%) |
| Dec 10, 2021 | 9.010 | 9.010 | 8.670 | 8.770 | 330,520 | -0.06(-0.68%) |
| Dec 09, 2021 | 9.110 | 9.150 | 8.800 | 8.830 | 330,240 | -0.35(-3.81%) |
| Dec 08, 2021 | 8.830 | 9.260 | 8.740 | 9.180 | 454,638 | +0.38(+4.32%) |
| Dec 07, 2021 | 8.860 | 9.060 | 8.730 | 8.800 | 452,006 | +0.16(+1.85%) |
| Dec 06, 2021 | 8.520 | 8.800 | 8.150 | 8.640 | 414,072 | +0.24(+2.86%) |
| Dec 03, 2021 | 8.750 | 8.750 | 8.290 | 8.400 | 584,639 | -0.34(-3.89%) |
| Dec 02, 2021 | 8.560 | 8.840 | 8.350 | 8.740 | 557,776 | +0.23(+2.70%) |
| Dec 01, 2021 | 9.310 | 9.340 | 8.510 | 8.510 | 562,102 | -0.59(-6.48%) |
| Nov 30, 2021 | 9.130 | 9.320 | 8.820 | 9.100 | 836,264 | -0.20(-2.15%) |
| Nov 29, 2021 | 9.410 | 9.522 | 9.230 | 9.300 | 666,295 | +0.10(+1.09%) |
| Nov 26, 2021 | 9.250 | 9.276 | 8.860 | 9.200 | 618,694 | -0.54(-5.54%) |
| Nov 24, 2021 | 9.640 | 9.830 | 9.520 | 9.740 | 373,827 | -0.02(-0.20%) |
| Nov 23, 2021 | 9.590 | 9.770 | 9.440 | 9.760 | 666,999 | +0.10(+1.04%) |
| Nov 22, 2021 | 9.820 | 10.00 | 9.641 | 9.660 | 582,525 | -0.09(-0.92%) |
| Nov 19, 2021 | 9.670 | 9.920 | 9.630 | 9.750 | 524,594 | -0.11(-1.12%) |
| Nov 18, 2021 | 10.14 | 9.880 | 9.800 | 9.860 | 972,107 | -0.22(-2.18%) |
| Nov 17, 2021 | 9.950 | 10.37 | 9.870 | 10.08 | 1,295,660 | +0.26(+2.65%) |
| Nov 16, 2021 | 9.940 | 9.960 | 9.650 | 9.820 | 665,139 | -0.18(-1.80%) |
| Nov 15, 2021 | 9.870 | 10.17 | 9.520 | 10.00 | 1,378,587 | +0.17(+1.73%) |
| Nov 12, 2021 | 9.230 | 10.08 | 9.230 | 9.830 | 3,312,200 | +0.63(+6.85%) |
| Nov 11, 2021 | 8.250 | 9.530 | 8.060 | 9.200 | 3,841,006 | +1.80(+24.32%) |
| Nov 10, 2021 | 7.570 | 7.400 | 569,251 | -0.18(-2.37%) | ||
| Nov 09, 2021 | 7.700 | 7.720 | 7.410 | 7.580 | 574,856 | -0.08(-1.04%) |
| Nov 08, 2021 | 7.570 | 7.830 | 7.570 | 7.660 | 685,940 | +0.16(+2.13%) |
| Nov 05, 2021 | 7.350 | 7.530 | 7.306 | 7.500 | 632,603 | +0.25(+3.45%) |
| Nov 04, 2021 | 7.350 | 7.395 | 7.115 | 7.250 | 403,041 | -0.03(-0.41%) |
| Nov 03, 2021 | 7.250 | 7.319 | 7.120 | 7.280 | 531,882 | +0.07(+0.97%) |
| Nov 02, 2021 | 7.140 | 7.225 | 6.865 | 7.210 | 548,364 | +0.08(+1.12%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- America's first Black astronaut candidate finally goes to space 60 years later on Bezos rocket
- Russian court freezes assets of two German banks in gas project dispute
- Elon Musk launches Starlink satellite internet service in Indonesia, world's largest archipelago
- Companies are trying to attract more smartphone users across Africa. But there are risks
- Disneyland character and parade performers in California vote to join labor union
- The WNBA is investigating whether Vegas tourism authority can sponsor Aces players for $100K each
- Yemen's Houthi rebels launch a missile that strikes an oil tanker in the Red Sea, US military says
- It was once a center of Islamic learning. Now Mali's historic city of Djenné mourns lack of visitors
- After decisive loss at Alabama Mercedes plants, powerful auto union vows to return and win
- Jury finds Honolulu's former top prosecutor and 5 others not guilty in a federal bribery case
Most Read
- Why Minnesota millennials feel worse off than their parents • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- The gender wage gap continues to plague Minnesota, U.S. • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.