Babcock & Wilcox Enterprises (NY: BW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2016 | 146.30 | 146.97 | 143.20 | 146.90 | 89,402 | +0.90(+0.62%) |
| Jun 29, 2016 | 149.40 | 151.40 | 145.80 | 146.00 | 152,256 | -3.20(-2.14%) |
| Jun 28, 2016 | 165.70 | 170.00 | 147.00 | 149.20 | 366,561 | -40.20(-21.22%) |
| Jun 27, 2016 | 191.20 | 194.40 | 183.60 | 189.40 | 78,215 | -7.90(-4.00%) |
| Jun 24, 2016 | 197.70 | 201.00 | 196.50 | 197.30 | 399,983 | -8.60(-4.18%) |
| Jun 23, 2016 | 209.40 | 210.70 | 204.70 | 205.90 | 42,722 | -1.00(-0.48%) |
| Jun 22, 2016 | 209.80 | 210.90 | 205.45 | 206.90 | 39,770 | -2.70(-1.29%) |
| Jun 21, 2016 | 205.90 | 209.70 | 204.70 | 209.60 | 52,503 | +4.00(+1.95%) |
| Jun 20, 2016 | 208.40 | 209.20 | 205.00 | 205.60 | 47,709 | -0.20(-0.10%) |
| Jun 17, 2016 | 206.70 | 207.56 | 203.70 | 205.80 | 34,640 | -0.60(-0.29%) |
| Jun 16, 2016 | 204.20 | 207.30 | 201.65 | 206.40 | 34,594 | +1.20(+0.58%) |
| Jun 15, 2016 | 208.20 | 208.20 | 205.10 | 205.20 | 29,492 | -2.60(-1.25%) |
| Jun 14, 2016 | 206.60 | 210.40 | 205.60 | 207.80 | 32,551 | +0.10(+0.05%) |
| Jun 13, 2016 | 216.30 | 218.20 | 207.60 | 207.70 | 36,074 | -9.50(-4.37%) |
| Jun 10, 2016 | 218.10 | 219.80 | 213.80 | 217.20 | 28,411 | -3.10(-1.41%) |
| Jun 09, 2016 | 220.10 | 222.30 | 218.10 | 220.30 | 23,171 | -1.10(-0.50%) |
| Jun 08, 2016 | 223.10 | 223.78 | 221.40 | 221.40 | 26,115 | -0.40(-0.18%) |
| Jun 07, 2016 | 221.30 | 223.60 | 219.80 | 221.80 | 27,444 | +1.10(+0.50%) |
| Jun 06, 2016 | 220.00 | 221.70 | 217.60 | 220.70 | 36,013 | +1.20(+0.55%) |
| Jun 03, 2016 | 221.00 | 222.00 | 218.50 | 219.50 | 44,516 | -1.60(-0.72%) |
| Jun 02, 2016 | 218.90 | 222.30 | 218.25 | 221.10 | 62,925 | +2.10(+0.96%) |
| Jun 01, 2016 | 217.40 | 219.70 | 212.10 | 219.00 | 50,222 | +1.50(+0.69%) |
| May 31, 2016 | 214.80 | 218.10 | 211.30 | 217.50 | 38,718 | +3.00(+1.40%) |
| May 27, 2016 | 217.90 | 214.50 | 214.50 | 214.50 | 30,710 | -4.20(-1.92%) |
| May 26, 2016 | 219.70 | 220.00 | 217.30 | 218.70 | 21,679 | -0.50(-0.23%) |
| May 25, 2016 | 217.30 | 220.00 | 216.50 | 219.20 | 44,124 | +1.50(+0.69%) |
| May 24, 2016 | 217.50 | 219.90 | 215.30 | 217.70 | 44,589 | +2.50(+1.16%) |
| May 23, 2016 | 215.40 | 218.90 | 213.70 | 215.20 | 59,040 | +0.20(+0.09%) |
| May 20, 2016 | 213.30 | 218.50 | 212.65 | 215.00 | 51,572 | +2.00(+0.94%) |
| May 19, 2016 | 216.40 | 218.00 | 210.40 | 213.00 | 32,916 | -5.00(-2.29%) |
| May 18, 2016 | 217.80 | 220.15 | 216.90 | 218.00 | 47,478 | +0.10(+0.05%) |
| May 17, 2016 | 216.40 | 219.90 | 214.70 | 217.90 | 47,025 | +0.60(+0.28%) |
| May 16, 2016 | 211.00 | 217.50 | 211.00 | 217.30 | 47,064 | +7.40(+3.53%) |
| May 13, 2016 | 214.50 | 215.60 | 209.40 | 209.90 | 44,477 | -5.20(-2.42%) |
| May 12, 2016 | 218.40 | 220.60 | 213.70 | 215.10 | 42,941 | -1.90(-0.88%) |
| May 11, 2016 | 225.00 | 230.00 | 216.20 | 217.00 | 99,784 | -10.80(-4.74%) |
| May 10, 2016 | 226.00 | 228.61 | 224.30 | 227.80 | 43,095 | +2.00(+0.89%) |
| May 09, 2016 | 226.30 | 227.45 | 222.50 | 225.80 | 20,843 | -0.20(-0.09%) |
| May 06, 2016 | 224.60 | 226.60 | 222.30 | 226.00 | 23,529 | +1.30(+0.58%) |
| May 05, 2016 | 227.90 | 227.90 | 224.10 | 224.70 | 27,143 | -1.90(-0.84%) |
| May 04, 2016 | 224.80 | 227.40 | 224.30 | 226.60 | 26,825 | +0.40(+0.18%) |
| May 03, 2016 | 226.90 | 228.90 | 225.00 | 226.20 | 30,488 | -1.60(-0.70%) |
| May 02, 2016 | 228.80 | 229.40 | 226.20 | 227.80 | 21,009 | -0.70(-0.31%) |
| Apr 29, 2016 | 234.40 | 237.20 | 227.70 | 228.50 | 32,527 | -8.10(-3.42%) |
| Apr 28, 2016 | 235.20 | 239.90 | 233.25 | 236.60 | 25,998 | +0.10(+0.04%) |
| Apr 27, 2016 | 233.80 | 237.60 | 232.80 | 236.50 | 33,211 | +2.40(+1.03%) |
| Apr 26, 2016 | 221.30 | 234.30 | 221.30 | 234.10 | 42,370 | +12.80(+5.78%) |
| Apr 25, 2016 | 220.90 | 221.50 | 219.80 | 221.30 | 27,129 | -0.70(-0.32%) |
| Apr 22, 2016 | 213.00 | 222.30 | 212.40 | 222.00 | 80,875 | +9.50(+4.47%) |
| Apr 21, 2016 | 215.30 | 216.00 | 211.80 | 212.50 | 22,214 | -3.00(-1.39%) |
| Apr 20, 2016 | 218.00 | 218.50 | 214.30 | 215.50 | 30,728 | -3.10(-1.42%) |
| Apr 19, 2016 | 218.30 | 221.00 | 215.35 | 218.60 | 26,655 | +2.00(+0.92%) |
| Apr 18, 2016 | 221.00 | 223.90 | 215.10 | 216.60 | 23,301 | -5.10(-2.30%) |
| Apr 15, 2016 | 217.30 | 222.65 | 216.80 | 221.70 | 50,372 | +3.80(+1.74%) |
| Apr 14, 2016 | 217.80 | 218.57 | 215.10 | 217.90 | 22,423 | +1.00(+0.46%) |
| Apr 13, 2016 | 209.80 | 217.20 | 209.40 | 216.90 | 29,663 | +6.30(+2.99%) |
| Apr 12, 2016 | 212.90 | 213.60 | 209.20 | 210.60 | 45,898 | -3.20(-1.50%) |
| Apr 11, 2016 | 214.40 | 216.00 | 211.30 | 213.80 | 42,059 | +0.10(+0.05%) |
| Apr 08, 2016 | 211.90 | 215.20 | 210.90 | 213.70 | 18,513 | +3.10(+1.47%) |
| Apr 07, 2016 | 207.00 | 211.00 | 205.30 | 210.60 | 30,110 | +2.40(+1.15%) |
| Apr 06, 2016 | 208.20 | 209.10 | 202.80 | 208.20 | 32,871 | +0.70(+0.34%) |
| Apr 05, 2016 | 211.00 | 212.60 | 206.90 | 207.50 | 37,548 | -5.00(-2.35%) |
| Apr 04, 2016 | 216.70 | 219.40 | 211.90 | 212.50 | 30,734 | -3.50(-1.62%) |
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
- The art of drag has become a target. With Pride Month nigh, performers are organizing to fight back
- Stock market today: Asian shares decline after a mixed post-holiday session on Wall Street
- Europe's cybersecurity chief says disruptive attacks have doubled recently, sees Russia behind many
- A robot will soon try to remove melted nuclear fuel from Japan's destroyed Fukushima reactor
- Hawaii governor signs housing legislation aimed at helping local residents stay in islands
- Missile attacks damage a ship in the Red Sea off Yemen's coast near previous Houthi rebel assaults
- Insurance company Sura withdraws from Colombia's health system as government pushes for control
- US opens up banking to private Cuban businesses as it aims to boost private sector
- Golfers want millions to give up a World Heritage Site in Ohio with ancient Indigenous ties
- Farmers must kill 4.2 million chickens after bird flu hits Iowa egg farm
Most Read
- Interest rates could stay high 'indefinitely,' says Minneapolis Fed president Kashkari • Business
- Workers at chef Ann Kim's Uptown restaurant seek to unionize • Business
- Federal ammunition owner gets sweetened offer from Czech company, rejects latest from U.S. investors • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- UnitedHealth Group acquires large mental health group in Twin Cities • 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.