Canada markets closed

Babcock & Wilcox Enterprises, Inc. (BW-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.48+0.20 (+1.97%)
At close: 01:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.2610.4810.2510.4810.485,768
May 02, 202410.7510.7510.2710.2810.2816,356
May 01, 202410.2910.7610.0910.7510.7518,796
Apr 30, 202410.7110.9610.0110.4510.4543,305
Apr 29, 202410.8311.0310.7610.9110.9146,934
Apr 26, 202410.8810.8810.6610.8110.8110,442
Apr 25, 202410.8510.8810.7110.8210.8215,874
Apr 24, 202410.6810.8910.6010.8910.8920,436
Apr 23, 202410.7810.8710.5010.5910.5928,719
Apr 22, 202410.6110.6510.3310.6510.6521,119
Apr 19, 202410.5110.6210.2510.5810.5816,699
Apr 18, 202410.7010.7010.3610.5010.509,437
Apr 17, 202410.5210.7510.4910.7010.705,398
Apr 16, 202410.5010.8510.5010.5910.5914,652
Apr 15, 202410.7510.7510.5610.7510.758,864
Apr 12, 202410.7010.8310.4510.7110.7110,987
Apr 11, 202410.2510.8910.2410.8010.8056,281
Apr 10, 202410.5710.5710.0110.2510.2510,726
Apr 09, 202410.5610.7210.5610.6810.686,766
Apr 08, 202410.5510.7510.5510.7510.7511,040
Apr 05, 202410.6710.7510.3010.6610.6638,186
Apr 04, 202410.6510.7510.3210.5010.5019,994
Apr 03, 202410.5010.7510.4010.7210.7232,806
Apr 02, 202410.7010.7510.3010.5010.5017,676
Apr 01, 202410.3910.7510.3510.7010.7025,116
Mar 28, 202410.3110.5610.2610.5110.5125,440
Mar 27, 202410.3110.6610.2510.4410.4469,540
Mar 26, 202410.0310.639.9610.2510.25137,909
Mar 25, 20249.9010.619.5410.3010.3085,373
Mar 22, 20248.839.948.639.939.9364,037
Mar 21, 20249.129.558.518.638.6339,264
Mar 21, 20240.484375 Dividend
Mar 20, 20247.919.817.409.509.02292,413
Mar 19, 20249.019.947.117.837.43199,795
Mar 18, 202411.0011.208.428.828.37294,318
Mar 15, 202413.7614.0910.6411.5810.99289,253
Mar 14, 202414.2514.3514.1114.3013.5717,081
Mar 13, 202413.9914.2913.7814.1913.4716,069
Mar 12, 202414.1914.2913.9313.9313.2251,176
Mar 11, 202414.2314.2713.9514.1013.3821,267
Mar 08, 202414.2014.3213.6314.2313.5065,091
Mar 07, 202413.4714.2513.3014.2513.5261,052
Mar 06, 202412.7713.4512.6313.3612.6841,827
Mar 05, 202412.2913.0012.2712.7612.11107,415
Mar 04, 202412.2512.2512.2012.2511.6330,558
Mar 01, 202412.3412.3412.1112.2011.5853,654
Feb 29, 202412.1612.4012.0412.2511.63137,181
Feb 28, 202412.0212.2811.7012.0411.4351,789
Feb 27, 202411.9812.0511.7812.0311.4213,787
Feb 26, 202411.7811.9911.6211.9711.3624,658
Feb 23, 202411.7612.0011.7511.7511.1524,563
Feb 22, 202411.9911.9911.7511.8811.2729,386
Feb 21, 202412.0012.0011.7011.7411.1537,469
Feb 20, 202411.7912.0511.7311.9611.3536,729
Feb 16, 202411.6211.9811.6211.7511.1518,519
Feb 15, 202411.7111.8811.6611.7911.1915,629
Feb 14, 202411.4811.7511.4811.6511.0613,399
Feb 13, 202411.9911.9911.4811.4810.898,276
Feb 12, 202412.0012.0011.6011.7011.1023,096
Feb 09, 202411.6311.7111.5311.6611.0729,306
Feb 08, 202411.5411.7511.1511.4710.8936,861
Feb 07, 202411.7011.7011.3611.4110.8313,091
Feb 06, 202411.4411.8011.4411.5410.9515,038
Feb 05, 202411.6311.7511.3211.5310.955,548
Feb 02, 202411.6011.9111.5011.5911.0022,383
Feb 01, 202411.4011.6011.2311.5310.9422,236
Jan 31, 202411.4411.4411.1211.1510.5820,179
Jan 30, 202411.3511.4411.0511.4410.8618,722
Jan 29, 202411.3511.4411.0611.3010.7220,393
Jan 26, 202411.0311.4411.0311.2310.6617,682
Jan 25, 202411.2811.3311.0211.2610.6915,221
Jan 24, 202410.9511.2510.9511.1810.6120,109
Jan 23, 202411.1511.1510.6710.9310.3738,261
Jan 22, 202410.7810.9510.7510.9510.3919,066
Jan 19, 202410.5011.0310.3710.6510.1137,510
Jan 18, 202411.0011.1110.3410.509.9636,133
Jan 17, 202410.8511.1910.5911.1010.5344,393
Jan 16, 202411.0811.2210.7510.9510.3946,427
Jan 12, 202411.0711.2311.0011.0110.4410,211
Jan 11, 202411.3811.3910.3210.9310.3728,972
Jan 10, 202411.4511.5011.0011.0110.4450,496
Jan 09, 202411.6511.7911.2611.4510.8747,623
Jan 08, 202411.6211.7911.4011.6511.0635,328
Jan 05, 202411.3911.6211.2011.5310.9453,853
Jan 04, 202411.1211.5011.0611.4010.8217,969
Jan 03, 202410.7511.5010.5611.2510.6867,746
Jan 02, 202410.2010.8210.1210.7610.2137,210
Dec 29, 202310.5010.7310.1110.349.8142,072
Dec 28, 202310.7410.7610.1010.449.9197,872
Dec 27, 202310.4010.8910.3010.309.7753,669
Dec 26, 202310.8610.9510.3110.529.9847,076
Dec 22, 202310.7610.9910.6810.9510.3928,186
Dec 21, 202311.0511.0510.6710.8910.3323,016
Dec 20, 202311.0511.0510.4810.9710.4138,702
Dec 19, 202311.2411.2510.5310.8510.3054,881
Dec 18, 202310.9411.3010.6711.2410.6745,927
Dec 18, 20230.484375 Dividend
Dec 15, 202311.2011.2010.7211.1310.1035,663
Dec 14, 202310.6811.1710.5911.1010.0838,207
Dec 13, 202310.9911.1010.2010.559.5870,371
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...