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 (%)
May 28, 2021 19.56 19.60 19.54 19.60 17,399 +0.06(+0.31%)
May 27, 2021 19.52 19.57 19.52 19.54 3,434 -0.02(-0.12%)
May 26, 2021 19.57 19.60 19.47 19.56 64,669 +0.02(+0.08%)
May 25, 2021 19.61 19.61 19.49 19.55 14,574 -0.02(-0.12%)
May 24, 2021 19.52 19.60 19.52 19.57 64,574 +0.06(+0.31%)
May 21, 2021 19.57 19.60 19.51 19.51 25,697 -0.05(-0.23%)
May 20, 2021 19.58 19.61 19.54 19.55 18,259 +0.02(+0.12%)
May 19, 2021 19.66 19.66 19.53 19.53 13,290 -0.16(-0.80%)
May 18, 2021 19.70 19.73 19.58 19.69 32,898 -0.02(-0.12%)
May 17, 2021 19.52 19.72 19.52 19.71 9,395 +0.19(+0.96%)
May 14, 2021 19.53 19.61 19.46 19.52 23,609 +0.02(+0.08%)
May 13, 2021 19.25 19.51 19.25 19.51 107,905 +0.23(+1.17%)
May 12, 2021 19.38 19.46 19.19 19.28 90,129 -0.11(-0.58%)
May 11, 2021 19.38 19.42 19.35 19.40 24,480 +0.01(+0.04%)
May 10, 2021 19.46 19.49 19.39 19.39 20,485 -0.12(-0.62%)
May 07, 2021 19.49 19.53 19.43 19.51 44,213 +0.08(+0.39%)
May 06, 2021 19.57 19.57 19.42 19.43 71,012 -0.11(-0.58%)
May 05, 2021 19.60 19.70 19.51 19.55 152,101 -0.06(-0.31%)
May 04, 2021 19.57 19.63 19.42 19.61 58,256 +0.10(+0.50%)
May 03, 2021 19.64 19.64 19.51 19.51 7,417 -0.13(-0.65%)
Apr 30, 2021 19.60 19.64 19.49 19.64 10,363 +0.01(+0.04%)
Apr 29, 2021 19.63 19.64 19.49 19.63 9,486 -0.01(-0.04%)
Apr 28, 2021 19.55 19.70 19.50 19.64 21,782 -0.05(-0.23%)
Apr 27, 2021 19.52 19.79 19.47 19.68 27,669 +0.19(+0.99%)
Apr 26, 2021 19.52 19.52 19.47 19.49 13,022 +0.02(+0.09%)
Apr 23, 2021 19.54 19.54 19.37 19.47 14,747 +0.05(+0.27%)
Apr 22, 2021 19.46 19.55 19.38 19.42 33,854 -0.02(-0.12%)
Apr 21, 2021 19.27 19.46 19.27 19.44 43,529 +0.19(+1.00%)
Apr 20, 2021 19.37 19.37 19.19 19.25 29,444 -0.12(-0.60%)
Apr 19, 2021 19.29 19.37 19.23 19.37 38,036 +0.13(+0.67%)
Apr 16, 2021 19.22 19.31 19.22 19.24 24,977 +0.01(+0.04%)
Apr 15, 2021 19.31 19.33 19.22 19.23 19,478 +0.00(+0.00%)
Apr 14, 2021 19.31 19.33 19.19 19.23 83,457 -0.01(-0.04%)
Apr 13, 2021 19.28 19.31 19.23 19.24 105,563 +0.00(+0.00%)
Apr 12, 2021 19.30 19.30 19.19 19.24 43,282 +0.00(+0.00%)
Apr 09, 2021 19.41 19.41 19.18 19.24 61,627 +0.00(+0.00%)
Apr 08, 2021 19.31 19.43 19.21 19.24 40,017 -0.07(-0.34%)
Apr 07, 2021 19.40 19.40 19.30 19.30 35,150 -0.10(-0.50%)
Apr 06, 2021 19.49 19.52 19.29 19.40 45,486 -0.01(-0.04%)
Apr 05, 2021 19.42 19.52 19.35 19.41 22,127 -0.01(-0.04%)
Apr 01, 2021 19.53 19.56 19.32 19.42 53,923 -0.18(-0.94%)
Mar 31, 2021 19.22 19.61 19.06 19.60 251,456 +0.48(+2.52%)
Mar 30, 2021 19.08 19.13 19.05 19.12 108,427 +0.07(+0.35%)
Mar 29, 2021 19.02 19.08 19.00 19.05 203,209 +0.05(+0.27%)
Mar 26, 2021 19.04 19.04 18.98 19.00 47,977 -0.04(-0.23%)
Mar 25, 2021 18.97 19.06 18.94 19.05 32,009 +0.06(+0.31%)
Mar 24, 2021 18.98 19.02 18.93 18.99 65,066 +0.00(+0.00%)
Mar 23, 2021 19.08 19.15 18.90 18.99 100,607 -0.09(-0.47%)
Mar 22, 2021 19.05 19.13 19.05 19.08 51,902 +0.03(+0.16%)
Mar 19, 2021 19.05 19.08 19.00 19.05 29,867 +0.05(+0.27%)
Mar 18, 2021 19.05 19.05 18.96 18.99 44,316 -0.06(-0.31%)
Mar 17, 2021 18.99 19.08 18.99 19.05 41,661 +0.00(+0.00%)
Mar 16, 2021 18.97 19.07 18.97 19.05 73,885 +0.02(+0.12%)
Mar 15, 2021 19.08 19.09 18.98 19.03 42,124 -0.02(-0.12%)
Mar 12, 2021 19.06 19.09 19.00 19.05 65,951 -0.04(-0.19%)
Mar 11, 2021 19.02 19.13 19.00 19.09 45,924 +0.11(+0.58%)
Mar 10, 2021 19.02 19.09 18.94 18.98 48,027 -0.02(-0.12%)
Mar 09, 2021 19.01 19.02 18.97 19.00 48,872 +0.03(+0.16%)
Mar 08, 2021 19.05 19.06 18.94 18.97 46,769 +0.10(+0.51%)
Mar 05, 2021 18.95 18.97 18.87 18.88 29,327 +0.00(+0.00%)
Mar 04, 2021 18.99 19.09 18.88 18.88 85,063 -0.12(-0.62%)
Mar 03, 2021 19.09 19.09 18.95 18.99 49,074 -0.02(-0.12%)
Mar 02, 2021 19.01 19.07 18.92 19.02 167,286 +0.16(+0.86%)
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.