Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Babcock and Wilcox Enterprises Inc (BW-A)
Babcock and Wilcox Enterprises Inc (BW-A) Historical

BW-A Babcock and Wilcox Enterprises Inc

13.78

0.18 (1.32%)

Jul 16 2024 - Closed

Delayed by 15 minutes

BW-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	13.78	0.18	1.32%	13.50	14.09	13.49	28,374
Jul 15 2024	13.60	-0.47	-3.34%	13.94	14.03	13.47	20,594
Jul 12 2024	14.07	-0.03	-0.21%	14.10	14.20	13.78	18,123
Jul 11 2024	14.10	0.29	2.10%	13.98	14.20	13.87	32,068
Jul 10 2024	13.81	0.15	1.10%	13.60	13.87	13.32	35,556
Jul 09 2024	13.66	-0.08	-0.58%	13.83	13.91	13.27	32,514
Jul 08 2024	13.74	-0.16	-1.15%	13.78	13.93	13.55	42,501
Jul 05 2024	13.90	0.65	4.91%	13.45	14.00	13.06	42,452
Jul 03 2024	13.25	0.45	3.52%	12.85	13.38	12.30	21,417
Jul 02 2024	12.80	1.92	17.65%	10.99	12.82	10.99	111,727
Jul 01 2024	10.88	-0.93	-7.87%	10.40	11.20	10.32	127,005
Jun 28 2024	11.81	0.00	0.00%	11.81	11.81	11.81	0
Jun 27 2024	11.81	-1.03	-8.02%	12.72	13.35	11.77	17,545
Jun 26 2024	12.84	-0.67	-4.96%	13.43	13.50	12.65	37,401
Jun 25 2024	13.51	-0.19	-1.39%	13.85	13.85	13.40	13,327
Jun 24 2024	13.70	0.06	0.44%	13.64	13.99	13.58	11,524
Jun 21 2024	13.64	0.21	1.53%	13.39	13.80	13.39	15,174
Jun 20 2024	13.44	-0.61	-4.31%	13.80	13.97	13.39	22,923
Jun 18 2024	14.04	0.52	3.85%	13.58	14.20	13.58	47,616
Jun 17 2024	13.52	-0.01	-0.07%	13.54	13.65	13.50	21,929
Jun 14 2024	13.53	0.17	1.27%	13.37	13.78	13.37	16,193
Jun 13 2024	13.36	-0.03	-0.22%	13.45	13.61	13.04	11,327
Jun 12 2024	13.39	0.37	2.84%	13.24	14.20	13.21	43,014
Jun 11 2024	13.02	-0.23	-1.74%	13.20	13.40	13.02	25,815
Jun 10 2024	13.25	-0.50	-3.64%	13.70	13.77	13.00	60,441
Jun 07 2024	13.75	-0.30	-2.14%	13.89	13.90	13.48	29,854
Jun 06 2024	14.05	0.40	2.93%	13.72	14.15	13.43	73,042
Jun 05 2024	13.65	0.08	0.59%	13.54	13.77	13.26	20,497
Jun 04 2024	13.57	0.35	2.65%	13.28	13.68	13.28	42,263
Jun 03 2024	13.22	0.32	2.48%	12.75	13.43	12.35	62,093
May 31 2024	12.90	1.30	11.21%	11.61	12.90	11.57	225,778
May 30 2024	11.60	0.11	0.96%	11.54	11.61	11.32	26,095
May 29 2024	11.49	0.01	0.09%	11.47	11.53	11.42	14,317
May 28 2024	11.48	0.04	0.35%	11.33	11.48	11.33	10,346
May 24 2024	11.44	-0.01	-0.09%	11.45	11.45	11.23	9,341
May 23 2024	11.45	0.00	0.00%	11.39	11.45	11.29	12,467
May 22 2024	11.45	0.02	0.17%	11.43	11.45	11.33	20,356
May 21 2024	11.43	0.11	0.97%	11.20	11.43	11.17	19,136
May 20 2024	11.32	0.07	0.62%	11.25	11.38	11.10	69,442
May 17 2024	11.25	0.13	1.17%	11.19	11.25	11.09	31,537
May 16 2024	11.12	0.27	2.50%	10.90	11.12	10.84	19,311
May 15 2024	10.85	0.35	3.33%	10.55	10.96	10.55	30,788
May 14 2024	10.50	0.26	2.54%	10.42	10.74	10.23	34,583
May 13 2024	10.24	0.13	1.29%	10.02	10.42	9.61	69,749
May 10 2024	10.11	0.01	0.10%	10.08	10.68	9.85	42,626
May 09 2024	10.10	-0.02	-0.20%	10.08	10.57	9.60	49,721
May 08 2024	10.12	-0.54	-5.08%	10.81	10.96	10.09	27,497
May 07 2024	10.66	-0.04	-0.36%	10.81	10.98	10.66	32,154
May 06 2024	10.70	0.22	2.08%	10.56	10.76	10.56	13,602
May 03 2024	10.48	0.20	1.97%	10.44	10.48	10.25	5,768
May 02 2024	10.28	-0.47	-4.37%	10.75	10.75	10.27	16,356
May 01 2024	10.75	0.30	2.87%	10.29	10.76	10.09	18,796
Apr 30 2024	10.45	-0.46	-4.22%	10.71	10.96	10.01	43,285
Apr 29 2024	10.91	0.10	0.94%	10.83	11.04	10.76	46,734
Apr 26 2024	10.81	-0.01	-0.07%	10.88	10.88	10.66	10,342
Apr 25 2024	10.82	-0.07	-0.68%	10.85	10.88	10.71	15,422
Apr 24 2024	10.89	0.30	2.83%	10.68	10.89	10.60	20,436
Apr 23 2024	10.59	-0.07	-0.61%	10.78	10.87	10.50	28,719
Apr 22 2024	10.66	0.07	0.71%	10.61	10.66	10.33	21,119
Apr 19 2024	10.58	0.08	0.76%	10.51	10.62	10.25	16,699
Apr 18 2024	10.50	-0.20	-1.87%	10.70	10.70	10.36	9,437

Babcock and Wilcox Enter...

Barclays Scudo Ot25 15y ...

Kappa Create (PK)

First Trust Global Funds (GM)

Leverage Corn Futures ET...

Nippon Paint (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions