Canada markets open in 9 hours 6 minutes

Babcock & Wilcox Enterprises, Inc. (BW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.9172-0.0543 (-5.59%)
At close: 04:00PM EDT
0.9300 +0.01 (+1.40%)
After hours: 07:35PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.97000.98000.90000.91700.9170508,900
Apr 22, 20240.94000.97700.86000.97200.97201,477,300
Apr 19, 20240.95900.98000.91400.92800.92801,102,700
Apr 18, 20241.01001.01000.95300.96800.96801,451,300
Apr 17, 20240.99201.05000.98201.00001.0000797,500
Apr 16, 20241.02001.05000.96100.99500.99501,623,000
Apr 15, 20241.09001.12000.99301.05001.05001,809,100
Apr 12, 20241.01001.09001.01001.05001.05001,505,400
Apr 11, 20241.13001.21001.00001.03001.03002,637,600
Apr 10, 20241.07001.11001.05001.08001.08001,212,300
Apr 09, 20241.11001.13001.07001.12001.1200790,900
Apr 08, 20241.15001.17001.10001.10001.1000943,200
Apr 05, 20241.15001.19501.10001.13001.1300771,400
Apr 04, 20241.20001.23001.15001.15001.1500676,200
Apr 03, 20241.16001.25001.15001.18001.1800801,100
Apr 02, 20241.17001.23501.10001.16001.16001,070,800
Apr 01, 20241.14001.22501.11501.22001.22001,481,900
Mar 28, 20241.23001.27001.11501.13001.1300966,300
Mar 27, 20241.18001.28001.16001.23001.23001,096,600
Mar 26, 20241.30001.35001.16001.18001.18001,495,400
Mar 25, 20241.31001.55001.27001.27001.27003,387,200
Mar 22, 20241.10001.36001.08101.32001.32003,796,900
Mar 21, 20241.14001.22001.05001.06001.06003,377,300
Mar 20, 20240.90001.09000.82001.08001.08005,014,500
Mar 19, 20240.84000.92000.80000.89000.89006,981,200
Mar 18, 20241.01001.03000.75300.78200.782010,889,200
Mar 15, 20241.15001.23000.99000.99000.99005,042,500
Mar 14, 20241.26001.35001.22501.28001.28001,364,800
Mar 13, 20241.22001.26501.19001.23001.23001,277,900
Mar 12, 20241.29001.29001.18001.24001.24001,154,800
Mar 11, 20241.42001.46501.28001.29001.29001,005,000
Mar 08, 20241.49001.58001.43001.43001.4300823,600
Mar 07, 20241.45001.56001.42001.46001.46001,316,700
Mar 06, 20241.29001.64001.28001.46001.46001,803,700
Mar 05, 20241.30001.36501.27001.28001.2800841,600
Mar 04, 20241.34001.43001.32001.32001.32001,124,100
Mar 01, 20241.26001.35001.23001.32001.3200814,200
Feb 29, 20241.25001.39001.25001.28001.2800646,900
Feb 28, 20241.33001.36001.23001.23001.2300859,300
Feb 27, 20241.10001.32001.10001.29001.29001,828,300
Feb 26, 20241.08001.12001.05001.09001.0900759,400
Feb 23, 20241.12001.14001.06001.08001.08001,133,700
Feb 22, 20241.15001.19001.11001.13001.1300731,000
Feb 21, 20241.15001.18901.11001.15001.15001,070,600
Feb 20, 20241.23001.24001.11001.13001.13001,399,300
Feb 16, 20241.36001.38001.20001.21001.21001,018,500
Feb 15, 20241.31001.41501.30001.38001.3800929,800
Feb 14, 20241.20001.31001.15001.31001.31001,157,600
Feb 13, 20241.30001.32001.18001.18001.1800921,700
Feb 12, 20241.34001.48001.32001.40001.40001,766,700
Feb 09, 20241.20001.32501.18001.30001.30001,660,200
Feb 08, 20241.12001.19001.10501.18001.1800899,900
Feb 07, 20241.17001.19001.06001.10001.10001,247,300
Feb 06, 20241.15001.19001.10501.17001.1700832,200
Feb 05, 20241.27001.27001.14001.15001.1500889,800
Feb 02, 20241.31001.33001.26001.30001.3000690,400
Feb 01, 20241.37001.37001.22001.34001.34001,149,100
Jan 31, 20241.35001.44001.32001.32001.32001,143,400
Jan 30, 20241.40001.44001.36001.36001.3600566,400
Jan 29, 20241.40001.44001.31001.42001.4200863,700
Jan 26, 20241.34001.48001.33001.38001.38001,427,200
Jan 25, 20241.29001.38001.25001.37001.37001,411,400
Jan 24, 20241.38001.43001.23001.24001.24001,045,400
Jan 23, 20241.30001.35001.28001.33001.3300875,500
Jan 22, 20241.17001.32001.17001.28001.28001,464,000
Jan 19, 20241.15001.18001.05501.17001.17001,345,100
Jan 18, 20241.18001.18001.02001.13001.13001,146,200
Jan 17, 20241.09001.20001.07501.13001.13001,001,700
Jan 16, 20241.22001.22001.07001.10001.10001,320,000
Jan 12, 20241.22001.29501.22001.22001.2200825,100
Jan 11, 20241.23001.26001.19001.20001.2000670,300
Jan 10, 20241.25001.30001.22001.25001.2500513,900
Jan 09, 20241.28001.30001.21001.26001.2600812,700
Jan 08, 20241.28001.34001.22001.31001.3100528,700
Jan 05, 20241.28001.31001.23001.26001.2600981,200
Jan 04, 20241.34001.35501.29001.30001.3000726,900
Jan 03, 20241.41001.44201.30001.31001.31001,475,200
Jan 02, 20241.47001.62001.41001.47001.47001,221,400
Dec 29, 20231.54001.55001.43001.46001.4600852,400
Dec 28, 20231.51001.55001.46001.54001.5400833,000
Dec 27, 20231.51001.53501.44001.50001.5000700,000
Dec 26, 20231.45001.58001.43001.51001.51001,514,100
Dec 22, 20231.52001.54001.43001.44001.44002,140,900
Dec 21, 20231.51001.56501.43001.48001.4800913,000
Dec 20, 20231.57001.62001.42001.45001.4500936,300
Dec 19, 20231.65001.67501.53001.53001.53001,119,700
Dec 18, 20231.76001.76001.58501.60001.6000844,100
Dec 15, 20231.86001.89501.73001.74001.74001,155,900
Dec 14, 20231.75001.92001.75001.83001.83001,269,300
Dec 13, 20231.60001.74001.53001.73001.73001,070,000
Dec 12, 20231.66001.66001.53001.60001.6000762,200
Dec 11, 20231.68001.73001.62001.65001.6500925,000
Dec 08, 20231.60001.70001.58501.68001.6800601,000
Dec 07, 20231.60001.68501.56101.62001.6200700,200
Dec 06, 20231.55001.62001.51001.60001.6000746,400
Dec 05, 20231.68001.68001.52001.53001.5300612,200
Dec 04, 20231.66001.87001.66001.73001.73001,247,700
Dec 01, 20231.40001.70001.40001.67001.67001,164,000
Nov 30, 20231.53001.58001.42001.42001.42002,132,100
Nov 29, 20231.64001.68001.52001.54001.5400912,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...