Skip to main content

Babcock & Wilcox Enterprises Inc (NY: BWSN )

21.95 +0.11 (+0.50%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.