Skip to main content

Babcock & Wilcox Enterprises Inc (NY: BWSN )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 23.97 24.00 23.50 23.88 10,954 -0.10(-0.42%)
Oct 30, 2024 23.98 23.98 23.33 23.98 10,869 -0.02(-0.08%)
Oct 29, 2024 24.01 24.01 22.81 24.00 8,382 +0.06(+0.25%)
Oct 28, 2024 23.96 23.99 23.85 23.94 3,449 -0.06(-0.25%)
Oct 25, 2024 23.79 24.00 23.50 24.00 11,662 -0.08(-0.33%)
Oct 24, 2024 23.95 24.08 23.70 24.08 8,499 +0.14(+0.58%)
Oct 23, 2024 23.90 23.99 23.60 23.94 9,360 -0.05(-0.21%)
Oct 22, 2024 23.99 24.00 23.93 23.99 5,140 +0.00(+0.00%)
Oct 21, 2024 24.01 24.01 23.91 23.99 3,294 +0.14(+0.59%)
Oct 18, 2024 24.00 24.00 23.74 23.85 2,213 -0.15(-0.62%)
Oct 17, 2024 24.01 24.01 23.68 24.00 5,721 -0.01(-0.04%)
Oct 16, 2024 24.07 24.07 23.69 24.01 14,992 -0.06(-0.25%)
Oct 15, 2024 24.11 24.15 23.79 24.07 16,392 -0.18(-0.74%)
Oct 14, 2024 24.60 24.60 24.00 24.25 8,394 -0.35(-1.42%)
Oct 11, 2024 24.27 24.74 24.16 24.60 24,469 +0.20(+0.82%)
Oct 10, 2024 23.78 24.55 23.78 24.40 8,455 +0.01(+0.04%)
Oct 09, 2024 23.78 24.39 23.78 24.39 9,033 +0.54(+2.26%)
Oct 08, 2024 23.93 24.02 23.67 23.85 3,441 -0.01(-0.04%)
Oct 07, 2024 24.00 24.39 23.65 23.86 9,905 -0.17(-0.71%)
Oct 04, 2024 23.85 24.24 23.50 24.03 6,648 +0.09(+0.38%)
Oct 03, 2024 23.77 24.00 23.76 23.94 11,639 +0.13(+0.55%)
Oct 02, 2024 23.85 23.85 23.68 23.81 4,367 +0.06(+0.25%)
Oct 01, 2024 23.35 23.78 23.25 23.75 4,577 +0.40(+1.71%)
Sep 30, 2024 23.50 23.75 23.13 23.35 18,882 -0.15(-0.64%)
Sep 27, 2024 23.75 23.75 23.14 23.50 11,763 -0.30(-1.26%)
Sep 26, 2024 23.42 23.80 23.27 23.80 16,050 +0.25(+1.06%)
Sep 25, 2024 23.35 23.64 22.75 23.55 10,873 +0.07(+0.30%)
Sep 24, 2024 23.64 23.64 22.93 23.48 16,271 +0.02(+0.09%)
Sep 23, 2024 23.27 23.60 23.13 23.46 12,320 +0.31(+1.34%)
Sep 20, 2024 23.15 23.15 22.92 23.15 4,416 -0.10(-0.43%)
Sep 19, 2024 23.06 23.30 23.06 23.25 5,107 +0.21(+0.91%)
Sep 18, 2024 22.77 23.15 22.77 23.04 14,482 +0.09(+0.39%)
Sep 17, 2024 22.65 22.95 22.50 22.95 5,255 +0.30(+1.32%)
Sep 16, 2024 22.39 22.65 22.01 22.65 10,768 +0.24(+1.07%)
Sep 13, 2024 22.18 22.50 22.18 22.41 9,958 +0.15(+0.67%)
Sep 12, 2024 22.00 22.45 21.99 22.26 12,455 +0.33(+1.48%)
Sep 11, 2024 21.95 21.98 21.87 21.93 10,225 -0.01(-0.02%)
Sep 10, 2024 21.77 21.95 21.61 21.94 12,941 +0.11(+0.48%)
Sep 09, 2024 21.85 21.85 21.71 21.84 6,565 +0.14(+0.62%)
Sep 06, 2024 21.56 21.80 21.46 21.70 5,580 +0.12(+0.56%)
Sep 05, 2024 21.70 21.93 21.58 21.58 17,666 +0.08(+0.37%)
Sep 04, 2024 21.46 21.50 21.30 21.50 5,323 +0.16(+0.75%)
Sep 03, 2024 21.47 21.49 21.20 21.34 6,845 -0.16(-0.74%)
Aug 30, 2024 22.00 22.00 21.36 21.50 45,085 -0.39(-1.78%)
Aug 29, 2024 21.85 21.93 21.50 21.89 12,185 -0.01(-0.05%)
Aug 28, 2024 21.57 21.94 21.55 21.90 9,896 +0.20(+0.92%)
Aug 27, 2024 21.40 21.82 21.40 21.70 7,121 +0.11(+0.51%)
Aug 26, 2024 21.32 21.67 21.32 21.59 9,887 +0.17(+0.79%)
Aug 23, 2024 21.06 21.50 21.06 21.42 6,968 +0.36(+1.71%)
Aug 22, 2024 20.90 21.21 20.88 21.06 7,301 +0.05(+0.24%)
Aug 21, 2024 21.04 21.26 21.01 21.01 9,050 -0.17(-0.80%)
Aug 20, 2024 21.03 21.32 20.89 21.18 17,940 +0.12(+0.57%)
Aug 19, 2024 20.92 21.22 20.50 21.06 34,397 +0.03(+0.14%)
Aug 16, 2024 20.76 21.05 20.74 21.03 7,931 +0.27(+1.30%)
Aug 15, 2024 21.15 21.25 20.69 20.76 43,343 -0.44(-2.08%)
Aug 14, 2024 21.32 21.54 21.15 21.20 33,883 -0.12(-0.56%)
Aug 13, 2024 21.30 21.50 21.15 21.32 44,609 -0.22(-1.02%)
Aug 12, 2024 21.45 21.54 20.30 21.54 55,536 -0.29(-1.33%)
Aug 09, 2024 21.93 21.94 21.50 21.83 57,548 +0.33(+1.53%)
Aug 08, 2024 21.60 21.72 21.31 21.50 16,024 -0.10(-0.46%)
Aug 07, 2024 21.62 21.68 21.30 21.60 3,964 +0.12(+0.56%)
Aug 06, 2024 21.60 21.79 21.26 21.48 11,873 -0.10(-0.46%)
Aug 05, 2024 21.60 22.01 21.22 21.58 28,771 -0.18(-0.83%)
Aug 02, 2024 22.02 22.13 21.75 21.76 18,256 -0.29(-1.32%)
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.