Babcock & Wilcox Enterprises (NY: BW )

7.990 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.