Skip to main content

Babcock & Wilcox Enterprises Inc (NY: BWSN )

20.92 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 22.10 22.40 21.62 22.25 52,119 +0.23(+1.04%)
May 31, 2024 20.54 22.02 20.54 22.02 158,799 +0.44(+2.02%)
May 30, 2024 21.09 21.67 21.00 21.58 4,723 +0.46(+2.20%)
May 29, 2024 20.71 21.70 20.40 21.12 10,210 +0.40(+1.93%)
May 28, 2024 20.74 20.91 20.45 20.72 5,953 +0.17(+0.83%)
May 24, 2024 20.88 20.88 20.30 20.55 9,940 -0.04(-0.19%)
May 23, 2024 20.99 20.99 20.03 20.59 23,513 -0.28(-1.34%)
May 22, 2024 20.65 21.02 20.43 20.87 14,271 -0.17(-0.81%)
May 21, 2024 20.90 21.35 20.68 21.04 9,466 -0.23(-1.08%)
May 20, 2024 21.00 21.54 20.82 21.27 9,621 +0.21(+1.00%)
May 17, 2024 22.00 22.00 20.43 21.06 32,700 -0.77(-3.53%)
May 16, 2024 21.35 22.08 20.88 21.83 32,747 +0.55(+2.58%)
May 15, 2024 20.37 21.50 20.37 21.28 21,503 +0.91(+4.47%)
May 14, 2024 20.20 20.86 20.03 20.37 38,761 +0.27(+1.34%)
May 13, 2024 20.25 20.75 19.85 20.10 46,664 -0.15(-0.74%)
May 10, 2024 19.87 20.38 19.81 20.25 21,479 +0.39(+1.96%)
May 09, 2024 19.64 20.18 19.61 19.86 9,949 +0.05(+0.25%)
May 08, 2024 20.01 20.09 19.58 19.81 18,110 -0.36(-1.78%)
May 07, 2024 19.74 20.19 19.72 20.17 8,719 +0.24(+1.20%)
May 06, 2024 19.70 20.68 19.70 19.93 25,957 +0.23(+1.17%)
May 03, 2024 19.37 20.24 19.31 19.70 18,270 +0.11(+0.56%)
May 02, 2024 19.15 19.65 18.60 19.59 13,051 +0.60(+3.16%)
May 01, 2024 19.21 19.75 18.35 18.99 25,509 -0.01(-0.05%)
Apr 30, 2024 18.50 19.86 18.21 19.00 74,997 +0.66(+3.60%)
Apr 29, 2024 17.48 18.95 17.48 18.34 52,085 +1.04(+6.01%)
Apr 26, 2024 17.45 17.45 17.26 17.30 7,653 -0.05(-0.29%)
Apr 25, 2024 17.47 17.50 17.17 17.35 4,123 -0.12(-0.69%)
Apr 24, 2024 17.13 17.68 17.13 17.47 13,092 +0.12(+0.69%)
Apr 23, 2024 17.44 17.44 17.19 17.35 9,025 +0.04(+0.23%)
Apr 22, 2024 17.20 17.34 16.76 17.31 13,817 +0.22(+1.29%)
Apr 19, 2024 17.19 17.25 16.75 17.09 10,552 -0.10(-0.58%)
Apr 18, 2024 17.23 17.40 16.87 17.19 26,011 +0.14(+0.82%)
Apr 17, 2024 17.35 17.43 17.03 17.05 14,601 -0.25(-1.45%)
Apr 16, 2024 17.55 17.65 16.83 17.30 23,167 +0.04(+0.23%)
Apr 15, 2024 17.39 17.66 17.00 17.26 41,565 +0.09(+0.52%)
Apr 12, 2024 17.33 17.50 17.12 17.17 14,127 -0.49(-2.77%)
Apr 11, 2024 17.40 17.92 17.11 17.66 29,519 +0.70(+4.13%)
Apr 10, 2024 17.05 17.32 16.75 16.96 15,749 -0.36(-2.08%)
Apr 09, 2024 17.16 17.64 17.07 17.32 33,462 +0.20(+1.17%)
Apr 08, 2024 16.81 17.40 16.81 17.12 9,689 +0.15(+0.88%)
Apr 05, 2024 16.71 17.01 16.71 16.97 11,866 +0.30(+1.80%)
Apr 04, 2024 16.80 16.87 16.47 16.67 14,866 +0.03(+0.18%)
Apr 03, 2024 16.50 16.80 16.34 16.64 24,289 +0.15(+0.91%)
Apr 02, 2024 17.10 17.10 16.30 16.49 15,592 -0.55(-3.23%)
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.