UK markets close in 4 hours 11 minutes

Babcock & Wilcox Enterprises, Inc. (BW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.9684-0.0316 (-3.16%)
At close: 04:00PM EDT
1.0100 +0.04 (+4.30%)
Pre-market: 07:00AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.01001.01000.95300.96800.96801,451,300
17 Apr 20240.99201.05000.98201.00001.0000797,500
16 Apr 20241.02001.05000.96100.99500.99501,623,000
15 Apr 20241.09001.12000.99301.05001.05001,809,100
12 Apr 20241.01001.09001.01001.05001.05001,505,400
11 Apr 20241.13001.21001.00001.03001.03002,637,600
10 Apr 20241.07001.11001.05001.08001.08001,212,300
09 Apr 20241.11001.13001.07001.12001.1200790,900
08 Apr 20241.15001.17001.10001.10001.1000943,200
05 Apr 20241.15001.19501.10001.13001.1300771,400
04 Apr 20241.20001.23001.15001.15001.1500676,200
03 Apr 20241.16001.25001.15001.18001.1800801,100
02 Apr 20241.17001.23501.10001.16001.16001,070,800
01 Apr 20241.14001.22501.11501.22001.22001,481,900
28 Mar 20241.23001.27001.11501.13001.1300966,300
27 Mar 20241.18001.28001.16001.23001.23001,096,600
26 Mar 20241.30001.35001.16001.18001.18001,495,400
25 Mar 20241.31001.55001.27001.27001.27003,387,200
22 Mar 20241.10001.36001.08101.32001.32003,796,900
21 Mar 20241.14001.22001.05001.06001.06003,377,300
20 Mar 20240.90001.09000.82001.08001.08005,014,500
19 Mar 20240.84000.92000.80000.89000.89006,981,200
18 Mar 20241.01001.03000.75300.78200.782010,889,200
15 Mar 20241.15001.23000.99000.99000.99005,042,500
14 Mar 20241.26001.35001.22501.28001.28001,364,800
13 Mar 20241.22001.26501.19001.23001.23001,277,900
12 Mar 20241.29001.29001.18001.24001.24001,154,800
11 Mar 20241.42001.46501.28001.29001.29001,005,000
08 Mar 20241.49001.58001.43001.43001.4300823,600
07 Mar 20241.45001.56001.42001.46001.46001,316,700
06 Mar 20241.29001.64001.28001.46001.46001,803,700
05 Mar 20241.30001.36501.27001.28001.2800841,600
04 Mar 20241.34001.43001.32001.32001.32001,124,100
01 Mar 20241.26001.35001.23001.32001.3200814,200
29 Feb 20241.25001.39001.25001.28001.2800646,900
28 Feb 20241.33001.36001.23001.23001.2300859,300
27 Feb 20241.10001.32001.10001.29001.29001,828,300
26 Feb 20241.08001.12001.05001.09001.0900759,400
23 Feb 20241.12001.14001.06001.08001.08001,133,700
22 Feb 20241.15001.19001.11001.13001.1300731,000
21 Feb 20241.15001.18901.11001.15001.15001,070,600
20 Feb 20241.23001.24001.11001.13001.13001,399,300
16 Feb 20241.36001.38001.20001.21001.21001,018,500
15 Feb 20241.31001.41501.30001.38001.3800929,800
14 Feb 20241.20001.31001.15001.31001.31001,157,600
13 Feb 20241.30001.32001.18001.18001.1800921,700
12 Feb 20241.34001.48001.32001.40001.40001,766,700
09 Feb 20241.20001.32501.18001.30001.30001,660,200
08 Feb 20241.12001.19001.10501.18001.1800899,900
07 Feb 20241.17001.19001.06001.10001.10001,247,300
06 Feb 20241.15001.19001.10501.17001.1700832,200
05 Feb 20241.27001.27001.14001.15001.1500889,800
02 Feb 20241.31001.33001.26001.30001.3000690,400
01 Feb 20241.37001.37001.22001.34001.34001,149,100
31 Jan 20241.35001.44001.32001.32001.32001,143,400
30 Jan 20241.40001.44001.36001.36001.3600566,400
29 Jan 20241.40001.44001.31001.42001.4200863,700
26 Jan 20241.34001.48001.33001.38001.38001,427,200
25 Jan 20241.29001.38001.25001.37001.37001,411,400
24 Jan 20241.38001.43001.23001.24001.24001,045,400
23 Jan 20241.30001.35001.28001.33001.3300875,500
22 Jan 20241.17001.32001.17001.28001.28001,464,000
19 Jan 20241.15001.18001.05501.17001.17001,345,100
18 Jan 20241.18001.18001.02001.13001.13001,146,200
17 Jan 20241.09001.20001.07501.13001.13001,001,700
16 Jan 20241.22001.22001.07001.10001.10001,320,000
12 Jan 20241.22001.29501.22001.22001.2200825,100
11 Jan 20241.23001.26001.19001.20001.2000670,300
10 Jan 20241.25001.30001.22001.25001.2500513,900
09 Jan 20241.28001.30001.21001.26001.2600812,700
08 Jan 20241.28001.34001.22001.31001.3100528,700
05 Jan 20241.28001.31001.23001.26001.2600981,200
04 Jan 20241.34001.35501.29001.30001.3000726,900
03 Jan 20241.41001.44201.30001.31001.31001,475,200
02 Jan 20241.47001.62001.41001.47001.47001,221,400
29 Dec 20231.54001.55001.43001.46001.4600852,400
28 Dec 20231.51001.55001.46001.54001.5400833,000
27 Dec 20231.51001.53501.44001.50001.5000700,000
26 Dec 20231.45001.58001.43001.51001.51001,514,100
22 Dec 20231.52001.54001.43001.44001.44002,140,900
21 Dec 20231.51001.56501.43001.48001.4800913,000
20 Dec 20231.57001.62001.42001.45001.4500936,300
19 Dec 20231.65001.67501.53001.53001.53001,119,700
18 Dec 20231.76001.76001.58501.60001.6000844,100
15 Dec 20231.86001.89501.73001.74001.74001,155,900
14 Dec 20231.75001.92001.75001.83001.83001,269,300
13 Dec 20231.60001.74001.53001.73001.73001,070,000
12 Dec 20231.66001.66001.53001.60001.6000762,200
11 Dec 20231.68001.73001.62001.65001.6500925,000
08 Dec 20231.60001.70001.58501.68001.6800601,000
07 Dec 20231.60001.68501.56101.62001.6200700,200
06 Dec 20231.55001.62001.51001.60001.6000746,400
05 Dec 20231.68001.68001.52001.53001.5300612,200
04 Dec 20231.66001.87001.66001.73001.73001,247,700
01 Dec 20231.40001.70001.40001.67001.67001,164,000
30 Nov 20231.53001.58001.42001.42001.42002,132,100
29 Nov 20231.64001.68001.52001.54001.5400912,000
28 Nov 20231.64001.64001.52001.57001.5700948,700
27 Nov 20231.64001.65501.55001.63001.6300762,100
24 Nov 20231.62001.69001.61001.67001.6700429,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...