Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babcock & Wilcox Enterprises, Inc. Common Stock (NY: BW )

1.290 -0.140 (-9.79%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.450 1.450 1.280 1.290 1,016,359 -0.14(-9.79%)
Feb 13, 2025 1.400 1.440 1.360 1.430 788,512 +0.04(+2.88%)
Feb 12, 2025 1.320 1.395 1.300 1.390 648,430 +0.03(+2.21%)
Feb 11, 2025 1.370 1.400 1.350 1.360 457,402 -0.03(-2.16%)
Feb 10, 2025 1.420 1.420 1.350 1.390 503,709 -0.01(-0.71%)
Feb 07, 2025 1.470 1.470 1.375 1.400 557,749 -0.06(-4.11%)
Feb 06, 2025 1.490 1.530 1.450 1.460 817,628 +0.02(+1.39%)
Feb 05, 2025 1.400 1.500 1.370 1.440 1,011,943 +0.05(+3.60%)
Feb 04, 2025 1.340 1.390 1.310 1.390 466,504 +0.05(+3.73%)
Feb 03, 2025 1.270 1.390 1.270 1.340 657,885 -0.02(-1.47%)
Jan 31, 2025 1.350 1.430 1.350 1.360 647,700 +0.01(+0.74%)
Jan 30, 2025 1.320 1.410 1.270 1.350 1,082,149 +0.11(+8.87%)
Jan 29, 2025 1.310 1.338 1.240 1.240 939,619 -0.07(-5.34%)
Jan 28, 2025 1.330 1.350 1.260 1.310 673,551 +0.01(+0.77%)
Jan 27, 2025 1.440 1.440 1.260 1.300 1,418,228 -0.16(-10.96%)
Jan 24, 2025 1.520 1.570 1.450 1.460 787,375 -0.07(-4.58%)
Jan 23, 2025 1.500 1.560 1.500 1.530 774,937 +0.02(+1.32%)
Jan 22, 2025 1.560 1.580 1.500 1.510 627,332 -0.05(-3.21%)
Jan 21, 2025 1.620 1.629 1.530 1.560 890,163 -0.05(-3.11%)
Jan 17, 2025 1.650 1.670 1.590 1.610 812,582 +0.00(+0.00%)
Jan 16, 2025 1.570 1.630 1.560 1.610 1,136,934 +0.05(+3.21%)
Jan 15, 2025 1.540 1.589 1.470 1.560 1,761,188 +0.10(+6.85%)
Jan 14, 2025 1.480 1.530 1.440 1.460 688,322 +0.02(+1.39%)
Jan 13, 2025 1.570 1.570 1.440 1.440 1,351,367 -0.16(-10.00%)
Jan 10, 2025 1.650 1.650 1.570 1.600 1,558,119 -0.03(-1.84%)
Jan 08, 2025 1.700 1.720 1.625 1.630 1,629,323 -0.11(-6.32%)
Jan 07, 2025 1.820 1.835 1.730 1.740 1,441,108 -0.07(-3.87%)
Jan 06, 2025 1.810 1.895 1.780 1.810 1,795,920 +0.03(+1.69%)
Jan 03, 2025 1.700 1.800 1.690 1.780 1,324,254 +0.05(+2.89%)
Jan 02, 2025 1.700 1.805 1.645 1.730 2,124,397 +0.09(+5.49%)
Dec 31, 2024 1.640 0 +0.02(+1.23%)
Dec 30, 2024 1.640 1.675 1.600 1.620 1,384,183 -0.08(-4.71%)
Dec 27, 2024 1.670 1.720 1.625 1.700 1,136,939 +0.03(+1.80%)
Dec 26, 2024 1.600 1.710 1.600 1.670 668,531 +0.05(+3.09%)
Dec 24, 2024 1.580 1.650 1.550 1.620 528,419 +0.03(+1.89%)
Dec 23, 2024 1.620 1.650 1.580 1.590 780,337 -0.02(-1.24%)
Dec 20, 2024 1.580 1.680 1.540 1.610 1,268,233 +0.02(+0.94%)
Dec 19, 2024 1.660 1.660 1.540 1.595 1,690,692 +0.01(+0.95%)
Dec 18, 2024 1.750 1.775 1.570 1.580 1,215,787 -0.16(-9.20%)
Dec 17, 2024 1.810 1.835 1.725 1.740 980,649 -0.08(-4.40%)
Dec 16, 2024 1.860 1.905 1.810 1.820 1,220,985 -0.04(-2.15%)
Dec 13, 2024 1.800 1.870 1.750 1.860 926,610 +0.05(+2.76%)
Dec 12, 2024 1.850 1.905 1.810 1.810 950,595 -0.05(-2.69%)
Dec 11, 2024 1.880 1.910 1.810 1.860 833,794 -0.03(-1.59%)
Dec 10, 2024 2.010 2.010 1.870 1.890 852,987 -0.12(-5.97%)
Dec 09, 2024 1.950 2.070 1.950 2.010 733,693 +0.08(+4.15%)
Dec 06, 2024 1.980 1.985 1.860 1.930 1,165,279 -0.04(-2.03%)
Dec 05, 2024 2.080 2.110 1.960 1.970 787,261 -0.09(-4.37%)
Dec 04, 2024 1.900 2.170 1.895 2.060 1,560,295 +0.16(+8.42%)
Dec 03, 2024 1.930 2.005 1.890 1.900 596,049 -0.07(-3.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.