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 (%)
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%)
Aug 01, 2024 22.19 22.19 21.89 22.05 7,317 -0.09(-0.41%)
Jul 31, 2024 22.05 22.20 21.72 22.14 18,749 +0.30(+1.37%)
Jul 30, 2024 22.19 22.19 21.83 21.84 2,412 -0.11(-0.50%)
Jul 29, 2024 22.02 22.02 21.81 21.95 3,951 -0.14(-0.63%)
Jul 26, 2024 22.04 22.09 21.95 22.09 4,596 +0.15(+0.68%)
Jul 25, 2024 22.07 22.10 21.88 21.94 8,987 -0.04(-0.18%)
Jul 24, 2024 21.89 22.08 21.25 21.98 20,210 -0.08(-0.34%)
Jul 23, 2024 22.00 22.08 21.78 22.05 15,442 +0.05(+0.25%)
Jul 22, 2024 21.81 22.00 21.67 22.00 12,463 +0.16(+0.73%)
Jul 19, 2024 22.00 22.00 21.51 21.84 9,600 +0.11(+0.51%)
Jul 18, 2024 21.88 21.88 21.50 21.73 9,534 -0.11(-0.50%)
Jul 17, 2024 21.70 21.97 21.70 21.84 10,991 -0.02(-0.09%)
Jul 16, 2024 21.79 22.00 21.48 21.86 15,594 -0.02(-0.09%)
Jul 15, 2024 21.80 21.99 21.50 21.88 19,418 -0.65(-2.89%)
Jul 12, 2024 22.27 22.53 22.20 22.53 5,069 +0.23(+1.03%)
Jul 11, 2024 22.40 22.49 22.03 22.30 13,972 +0.00(+0.02%)
Jul 10, 2024 22.00 22.40 22.00 22.30 3,504 +0.23(+1.02%)
Jul 09, 2024 22.40 22.40 21.83 22.07 3,460 -0.23(-1.03%)
Jul 08, 2024 22.30 22.37 22.25 22.30 5,632 +0.07(+0.31%)
Jul 05, 2024 22.12 22.40 22.00 22.23 7,704 +0.34(+1.55%)
Jul 03, 2024 21.48 22.20 21.48 21.89 19,193 +0.14(+0.64%)
Jul 02, 2024 20.20 22.20 20.00 21.75 48,187 +1.63(+8.10%)
Jul 01, 2024 20.32 21.00 19.96 20.12 52,763 +0.37(+1.87%)
Jun 28, 2024 21.46 21.57 19.75 19.75 137,878 -1.60(-7.49%)
Jun 27, 2024 21.55 21.83 21.35 21.35 10,486 -0.30(-1.39%)
Jun 26, 2024 21.95 22.17 21.25 21.65 17,594 -0.28(-1.25%)
Jun 25, 2024 22.25 22.26 21.51 21.93 13,629 -0.47(-2.12%)
Jun 24, 2024 22.19 22.46 22.03 22.40 11,260 +0.25(+1.13%)
Jun 21, 2024 21.75 22.15 21.75 22.15 4,963 +0.09(+0.41%)
Jun 20, 2024 22.00 22.13 21.89 22.06 5,062 +0.13(+0.59%)
Jun 18, 2024 22.00 22.00 21.32 21.93 10,454 +0.14(+0.64%)
Jun 17, 2024 21.39 21.79 20.52 21.79 11,734 +0.19(+0.88%)
Jun 14, 2024 21.60 21.69 21.06 21.60 12,003 +0.00(+0.00%)
Jun 13, 2024 21.26 21.60 20.65 21.60 16,407 +0.48(+2.27%)
Jun 12, 2024 21.00 21.30 20.86 21.12 17,437 +0.21(+1.00%)
Jun 11, 2024 21.51 21.51 20.88 20.91 25,212 -0.42(-1.97%)
Jun 10, 2024 20.50 21.99 20.50 21.33 21,379 -0.62(-2.82%)
Jun 07, 2024 21.00 22.07 21.00 21.95 7,994 -0.15(-0.68%)
Jun 06, 2024 22.07 22.20 22.02 22.10 4,944 -0.20(-0.90%)
Jun 05, 2024 22.06 22.48 22.00 22.30 32,652 +0.10(+0.45%)
Jun 04, 2024 22.25 22.41 22.12 22.20 32,391 -0.05(-0.22%)
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.