Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Babcock & Wilcox Enterprises (NY: BW )

1.230 +0.030 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	6.100	6.190	6.030	6.060	253,915	+0.02(+0.33%)
May 05, 2023	5.840	6.070	5.830	6.040	413,017	+0.29(+5.04%)
May 04, 2023	5.930	6.000	5.710	5.750	329,263	-0.29(-4.80%)
May 03, 2023	6.140	6.200	6.025	6.040	319,932	-0.07(-1.15%)
May 02, 2023	6.180	6.190	6.085	6.110	244,261	-0.10(-1.61%)
May 01, 2023	6.210	6.365	6.160	6.210	286,568	-0.01(-0.16%)
Apr 28, 2023	5.870	6.230	5.870	6.220	421,185	+0.31(+5.25%)
Apr 27, 2023	5.980	6.010	5.850	5.910	247,778	-0.02(-0.34%)
Apr 26, 2023	6.010	6.050	5.905	5.930	309,518	-0.12(-1.98%)
Apr 25, 2023	6.210	6.210	6.020	6.050	440,613	-0.24(-3.82%)
Apr 24, 2023	6.140	6.350	6.140	6.290	285,626	+0.13(+2.11%)
Apr 21, 2023	6.120	6.175	6.050	6.160	229,109	+0.01(+0.16%)
Apr 20, 2023	6.140	6.210	5.950	6.150	583,168	-0.05(-0.81%)
Apr 19, 2023	6.160	6.250	6.070	6.200	565,806	+0.04(+0.65%)
Apr 18, 2023	6.230	6.260	6.105	6.160	473,883	-0.03(-0.48%)
Apr 17, 2023	6.010	6.210	6.010	6.190	517,996	+0.17(+2.82%)
Apr 14, 2023	6.050	6.170	5.945	6.020	413,587	-0.02(-0.33%)
Apr 13, 2023	5.870	6.160	5.870	6.040	693,539	+0.17(+2.90%)
Apr 12, 2023	5.860	5.900	5.760	5.870	337,673	+0.07(+1.21%)
Apr 11, 2023	5.920	5.950	5.800	5.800	236,484	-0.11(-1.86%)
Apr 10, 2023	5.510	5.985	5.510	5.910	513,174	+0.35(+6.29%)
Apr 06, 2023	5.580	5.590	5.470	5.560	202,650	-0.01(-0.18%)
Apr 05, 2023	5.680	5.730	5.445	5.570	373,666	-0.15(-2.62%)
Apr 04, 2023	6.010	6.010	5.640	5.720	269,026	-0.26(-4.35%)
Apr 03, 2023	6.070	6.140	5.890	5.980	321,771	-0.08(-1.32%)
Mar 31, 2023	6.000	6.080	5.950	6.060	320,203	+0.09(+1.51%)
Mar 30, 2023	6.000	6.070	5.930	5.970	280,615	+0.02(+0.34%)
Mar 29, 2023	5.770	5.985	5.740	5.950	390,719	+0.26(+4.57%)
Mar 28, 2023	5.630	5.830	5.610	5.690	277,841	+0.01(+0.18%)
Mar 27, 2023	5.690	5.710	5.585	5.680	495,778	+0.12(+2.16%)
Mar 24, 2023	5.540	5.620	5.330	5.560	475,471	+0.03(+0.54%)
Mar 23, 2023	5.620	5.725	5.405	5.530	510,073	-0.06(-1.07%)
Mar 22, 2023	5.730	5.945	5.570	5.590	587,522	-0.07(-1.24%)
Mar 21, 2023	5.340	5.725	5.340	5.660	573,007	+0.42(+8.02%)
Mar 20, 2023	5.550	5.580	5.180	5.240	609,109	-0.35(-6.26%)
Mar 17, 2023	5.380	5.595	5.280	5.590	1,165,411	+0.08(+1.45%)
Mar 16, 2023	5.270	5.510	5.200	5.510	480,158	+0.13(+2.42%)
Mar 15, 2023	5.540	5.540	5.020	5.380	595,924	-0.04(-0.74%)
Mar 14, 2023	5.450	5.570	5.310	5.420	407,941	+0.15(+2.85%)
Mar 13, 2023	5.430	5.430	5.235	5.270	439,170	-0.30(-5.39%)
Mar 10, 2023	5.930	5.930	5.500	5.570	509,549	-0.37(-6.23%)
Mar 09, 2023	5.730	5.950	5.730	5.940	506,337	+0.20(+3.48%)
Mar 08, 2023	5.780	5.830	5.645	5.740	353,376	-0.02(-0.35%)
Mar 07, 2023	6.130	6.140	5.655	5.760	543,869	-0.38(-6.19%)
Mar 06, 2023	6.610	6.615	6.090	6.140	414,903	-0.46(-6.97%)
Mar 03, 2023	6.530	6.630	6.500	6.600	389,939	+0.10(+1.54%)
Mar 02, 2023	6.490	6.560	6.400	6.500	290,827	-0.09(-1.37%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Babcock & Wilcox Enterprises (NY: BW )

Historical Prices