UK markets closed

Babcock & Wilcox Enterprises, I (BWSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.25+0.39 (+1.96%)
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.8720.3819.8120.2520.2521,500
09 May 202419.6420.1719.6119.8619.869,900
08 May 202420.0120.0919.5819.8119.8118,100
07 May 202419.7420.1919.7220.1720.178,700
06 May 202419.7020.6819.7019.9319.9326,000
03 May 202419.3720.2419.3119.7019.7018,300
02 May 202419.1519.6518.6019.5919.5913,100
01 May 202419.2119.7518.3518.9918.9925,500
30 Apr 202418.5019.8618.2119.0019.0075,000
29 Apr 202417.4918.9517.4918.3418.3452,100
26 Apr 202417.4517.4517.2617.3017.307,700
25 Apr 202417.4717.5017.1717.3517.354,100
24 Apr 202417.1317.6817.1317.4717.4713,100
23 Apr 202417.4417.4417.1917.3517.359,000
22 Apr 202417.2017.3416.7617.3117.3113,800
19 Apr 202417.1917.2516.7517.0917.0910,600
18 Apr 202417.2317.4016.8717.1917.1926,000
17 Apr 202417.3517.4317.0317.0517.0514,600
16 Apr 202417.5517.6516.8317.3017.3023,200
15 Apr 202417.3917.6617.0017.2617.2641,500
12 Apr 202417.3317.5017.1317.1717.1714,100
12 Apr 20240.508 Dividend
11 Apr 202417.4017.9217.1117.6617.1529,500
10 Apr 202417.0517.3216.7516.9616.4715,700
09 Apr 202417.1617.6417.0717.3216.8233,500
08 Apr 202416.8117.4016.8117.1216.639,700
05 Apr 202416.7117.0116.7116.9716.4811,900
04 Apr 202416.8016.8716.4716.6716.1914,900
03 Apr 202416.5016.8016.3316.6416.1624,300
02 Apr 202417.1017.1016.3016.4916.0215,600
01 Apr 202416.5517.2316.3617.0416.5519,800
28 Mar 202416.1716.6216.1716.3515.8825,700
27 Mar 202416.3216.4715.9016.3115.8416,600
26 Mar 202416.2516.4515.6916.1715.7030,800
25 Mar 202415.9516.7615.3616.3515.8846,000
22 Mar 202414.2516.1414.2215.9615.5078,500
21 Mar 202414.6615.0713.9914.0013.6056,900
20 Mar 202413.0514.6812.9114.5514.13127,900
19 Mar 202413.0213.4912.2512.9812.61134,100
18 Mar 202415.5215.5212.5012.7512.38387,300
15 Mar 202419.3919.3916.7916.8016.32230,900
14 Mar 202419.9820.0019.6619.6619.098,400
13 Mar 202420.1620.1619.8519.8619.2911,800
12 Mar 202420.0520.2020.0120.1419.567,600
11 Mar 202420.1820.2019.7520.2019.6213,200
08 Mar 202420.0220.2520.0220.1819.608,100
07 Mar 202420.2520.4419.9319.9319.3622,800
06 Mar 202419.7320.6619.7320.1819.6024,500
05 Mar 202419.4519.7019.3919.6819.117,800
04 Mar 202419.4919.6619.2519.3618.8015,700
01 Mar 202419.1819.4219.1119.3918.8322,300
29 Feb 202419.0319.2319.0319.1518.6022,700
28 Feb 202418.6519.7018.6519.1018.5520,900
27 Feb 202418.7718.7818.5618.6618.1235,900
26 Feb 202419.3019.3318.9018.9918.4430,200
23 Feb 202419.2719.4019.2519.2918.7413,300
22 Feb 202419.4519.7019.2919.3518.7913,000
21 Feb 202419.5619.7219.3519.4018.8442,300
20 Feb 202419.8020.0019.2519.6619.0947,900
16 Feb 202419.6119.6519.4419.6519.0821,100
15 Feb 202419.8019.9619.6019.6319.0716,000
14 Feb 202419.8620.0019.5419.5418.986,000
13 Feb 202419.4720.0019.4719.6319.0713,700
12 Feb 202419.9019.9319.7219.7619.1913,600
09 Feb 202419.7619.9719.6919.7419.1719,200
08 Feb 202419.7419.9819.7419.8219.259,700
07 Feb 202420.1820.2019.7219.9919.4124,500
06 Feb 202419.9020.2019.7820.1719.5911,800
05 Feb 202420.0020.0019.7219.8519.2811,500
02 Feb 202420.2020.2019.8719.8719.3010,700
01 Feb 202420.1120.1620.0020.1519.578,800
31 Jan 202420.2020.2019.9519.9519.3814,500
30 Jan 202420.1920.2019.9719.9919.4118,800
29 Jan 202420.1520.1519.7620.1119.5312,500
26 Jan 202420.1020.1019.9720.0719.498,600
25 Jan 202420.1620.1619.9920.0019.4214,700
24 Jan 202420.1820.1819.9520.0819.508,300
23 Jan 202420.0320.1720.0020.0519.4716,400
22 Jan 202420.0920.1519.8019.9519.3818,900
19 Jan 202419.8520.0019.6519.9619.3918,200
18 Jan 202420.3020.3019.9419.9519.3817,000
17 Jan 202420.0020.3019.9520.3019.7217,400
16 Jan 202420.0020.1520.0020.1519.5717,600
12 Jan 202420.1120.3020.0020.0019.429,100
11 Jan 202419.9420.2919.8719.8919.3217,200
11 Jan 20240.508 Dividend
10 Jan 202420.1420.2720.0820.1119.0424,500
09 Jan 202420.1020.2020.0620.0919.0217,100
08 Jan 202420.0320.2220.0320.1219.0531,100
05 Jan 202419.9920.3019.9619.9818.9221,300
04 Jan 202420.2820.2819.9519.9518.8921,000
03 Jan 202419.6620.1019.6619.9018.8416,100
02 Jan 202419.6520.0019.6519.8018.7433,800
29 Dec 202320.0020.2019.5619.5618.5257,100
28 Dec 202320.1520.2919.8520.2619.1826,500
27 Dec 202320.3320.4319.9220.0719.0030,700
26 Dec 202320.1320.4519.8020.1619.0920,700
22 Dec 202320.3020.3420.0020.0118.9438,700
21 Dec 202320.8120.8120.3020.3019.2232,100
20 Dec 202320.6020.9020.5020.5019.4124,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...