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 (%)
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%)
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 -0.14(-0.64%)
Jul 12, 2024 21.77 22.02 21.70 22.02 5,185 +0.22(+1.03%)
Jul 11, 2024 21.89 21.98 21.53 21.80 14,294 +0.00(+0.02%)
Jul 10, 2024 21.50 21.89 21.50 21.79 3,584 +0.22(+1.02%)
Jul 09, 2024 21.89 21.89 21.34 21.57 3,539 -0.22(-1.03%)
Jul 08, 2024 21.80 21.87 21.75 21.80 5,761 +0.07(+0.31%)
Jul 05, 2024 21.62 21.89 21.51 21.73 7,881 +0.33(+1.55%)
Jul 03, 2024 20.99 21.70 20.99 21.40 19,635 +0.14(+0.64%)
Jul 02, 2024 19.74 21.70 19.55 21.26 49,298 +1.59(+8.10%)
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.