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 (%)
Mar 28, 2024 15.35 15.78 15.35 15.52 27,077 +0.04(+0.24%)
Mar 27, 2024 15.49 15.64 15.09 15.48 17,510 +0.13(+0.87%)
Mar 26, 2024 15.43 15.62 14.90 15.35 32,461 -0.17(-1.10%)
Mar 25, 2024 15.14 15.91 14.58 15.52 48,473 +0.37(+2.44%)
Mar 22, 2024 13.53 15.32 13.50 15.15 83,347 +1.86(+14.00%)
Mar 21, 2024 13.92 14.31 13.28 13.29 59,941 -0.52(-3.78%)
Mar 20, 2024 12.39 13.94 12.26 13.81 134,770 +1.49(+12.10%)
Mar 19, 2024 12.36 12.81 11.63 12.32 141,256 +0.22(+1.80%)
Mar 18, 2024 14.73 14.73 11.87 12.10 407,952 -3.84(-24.11%)
Mar 15, 2024 18.41 18.41 15.94 15.95 243,248 -2.72(-14.55%)
Mar 14, 2024 18.97 18.99 18.66 18.66 8,886 -0.19(-1.01%)
Mar 13, 2024 19.14 19.14 18.85 18.85 12,423 -0.27(-1.39%)
Mar 12, 2024 19.03 19.17 19.00 19.12 8,003 -0.06(-0.30%)
Mar 11, 2024 19.16 19.18 18.75 19.18 13,945 +0.02(+0.10%)
Mar 08, 2024 19.01 19.22 19.01 19.16 8,503 +0.24(+1.25%)
Mar 07, 2024 19.22 19.40 18.92 18.92 24,043 -0.24(-1.24%)
Mar 06, 2024 18.73 19.61 18.73 19.16 25,790 +0.47(+2.54%)
Mar 05, 2024 18.46 18.71 18.41 18.68 8,168 +0.30(+1.65%)
Mar 04, 2024 18.50 18.66 18.27 18.38 16,571 -0.03(-0.15%)
Mar 01, 2024 18.21 18.44 18.14 18.41 23,501 +0.23(+1.25%)
Feb 29, 2024 18.06 18.26 18.06 18.18 23,866 +0.05(+0.26%)
Feb 28, 2024 17.71 18.70 17.71 18.13 22,031 +0.42(+2.36%)
Feb 27, 2024 17.82 17.83 17.62 17.71 37,780 -0.31(-1.74%)
Feb 26, 2024 18.32 18.35 17.94 18.03 31,898 -0.28(-1.56%)
Feb 23, 2024 18.29 18.42 18.27 18.31 14,049 -0.06(-0.31%)
Feb 22, 2024 18.46 18.70 18.31 18.37 13,642 -0.05(-0.26%)
Feb 21, 2024 18.57 18.72 18.37 18.42 44,592 -0.25(-1.32%)
Feb 20, 2024 18.80 18.99 18.27 18.66 50,405 +0.01(+0.05%)
Feb 16, 2024 18.62 18.65 18.46 18.65 22,199 +0.02(+0.10%)
Feb 15, 2024 18.80 18.95 18.61 18.64 16,856 +0.09(+0.46%)
Feb 14, 2024 18.85 18.99 18.55 18.55 6,310 -0.09(-0.46%)
Feb 13, 2024 18.48 18.99 18.48 18.64 14,474 -0.12(-0.66%)
Feb 12, 2024 18.89 18.92 18.72 18.76 14,315 +0.02(+0.10%)
Feb 09, 2024 18.76 18.96 18.69 18.74 20,200 -0.08(-0.40%)
Feb 08, 2024 18.74 18.97 18.74 18.82 10,212 -0.16(-0.85%)
Feb 07, 2024 19.16 19.18 18.72 18.98 25,823 -0.17(-0.89%)
Feb 06, 2024 18.89 19.18 18.78 19.15 12,479 +0.30(+1.61%)
Feb 05, 2024 18.99 18.99 18.72 18.84 12,135 -0.02(-0.10%)
Feb 02, 2024 19.18 19.18 18.86 18.86 11,302 -0.27(-1.39%)
Feb 01, 2024 19.09 19.14 18.99 19.13 9,307 +0.19(+1.00%)
Jan 31, 2024 19.18 19.18 18.94 18.94 15,309 -0.04(-0.20%)
Jan 30, 2024 19.17 19.18 18.96 18.98 19,825 -0.11(-0.60%)
Jan 29, 2024 19.13 19.13 18.76 19.09 13,207 +0.04(+0.20%)
Jan 26, 2024 19.08 19.08 18.96 19.05 9,048 +0.07(+0.35%)
Jan 25, 2024 19.14 19.14 18.98 18.99 15,468 -0.08(-0.40%)
Jan 24, 2024 19.16 19.16 18.94 19.06 8,746 +0.03(+0.15%)
Jan 23, 2024 19.02 19.15 18.99 19.03 17,236 +0.09(+0.50%)
Jan 22, 2024 19.07 19.13 18.80 18.94 19,885 -0.01(-0.05%)
Jan 19, 2024 18.84 18.99 18.65 18.95 19,156 +0.01(+0.05%)
Jan 18, 2024 19.27 19.27 18.93 18.94 17,918 -0.33(-1.72%)
Jan 17, 2024 18.99 19.27 18.94 19.27 18,317 +0.14(+0.74%)
Jan 16, 2024 18.99 19.13 18.99 19.13 18,555 +0.14(+0.75%)
Jan 12, 2024 19.09 19.27 18.99 18.99 9,600 +0.10(+0.55%)
Jan 11, 2024 18.93 19.26 18.86 18.88 18,081 +0.27(+1.44%)
Jan 10, 2024 18.64 18.76 18.58 18.61 26,434 +0.02(+0.10%)
Jan 09, 2024 18.60 18.70 18.56 18.60 18,481 -0.02(-0.12%)
Jan 08, 2024 18.54 18.71 18.54 18.62 33,576 +0.13(+0.70%)
Jan 05, 2024 18.50 18.78 18.47 18.49 23,044 +0.03(+0.15%)
Jan 04, 2024 18.77 18.77 18.46 18.46 22,731 +0.05(+0.25%)
Jan 03, 2024 18.19 18.60 18.19 18.41 17,397 +0.09(+0.51%)
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.