BW

Babcock and Wilcox Enter... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Babcock and Wilcox Enterprises Inc BW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -0.87% 6.82 15:52:27
Open Price Low Price High Price Close Price Prev Close
6.90 6.65 6.95 6.88
more quote information »

BW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.117.446.426.91624,725-0.29-4.08%
1 Month8.148.246.427.521,072,330-1.32-16.22%
3 Months9.039.426.427.98872,677-2.21-24.47%
6 Months6.749.905.377.591,244,7700.081.19%
1 Year2.509.902.116.96737,3764.32172.8%
3 Years23.9024.000.776.16718,127-17.08-71.46%
5 Years151.00177.200.7731.93946,259-144.18-95.48%

BW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 6.88 -0.35 -4.84% 7.22 7.23 6.76 524,600
Jul 21 2021 7.23 0.12 1.69% 7.19 7.44 7.17 582,147
Jul 20 2021 7.11 0.37 5.49% 6.76 7.15 6.705 489,949
Jul 19 2021 6.74 0.00 0.0% 6.50 6.77 6.42 763,782
Jul 16 2021 6.74 -0.27 -3.85% 7.11 7.29 6.69 763,147
Jul 15 2021 7.01 0.18 2.64% 6.77 7.14 6.72 654,274
Jul 14 2021 6.83 -0.26 -3.67% 7.14 7.14 6.72 928,229
Jul 13 2021 7.09 -0.55 -7.2% 7.51 7.58 7.01 1,046,982
Jul 12 2021 7.64 0.32 4.37% 7.42 7.865 7.38 965,453
Jul 09 2021 7.32 0.22 3.1% 7.27 7.435 7.18 357,132
Jul 08 2021 7.10 -0.22 -3.01% 7.05 7.33 7.02 561,728
Jul 07 2021 7.32 -0.03 -0.41% 7.33 7.39 7.072 612,777
Jul 06 2021 7.35 -0.07 -0.94% 7.41 7.485 7.26 625,886
Jul 02 2021 7.42 -0.18 -2.37% 7.66 7.695 7.345 580,480
Jul 01 2021 7.60 -0.28 -3.55% 7.93 7.945 7.46 1,104,757
Jun 30 2021 7.88 0.32 4.23% 7.53 7.94 7.32 1,184,400
Jun 29 2021 7.56 -0.28 -3.57% 7.91 7.99 7.54 731,820
Jun 28 2021 7.84 -0.10 -1.26% 7.86 7.9823 7.64 990,922
Jun 25 2021 7.94 -0.18 -2.22% 8.14 8.24 7.88 6,905,811
Jun 24 2021 8.12 0.46 6.01% 7.70 8.195 7.70 700,215
Jun 23 2021 7.66 0.08 1.06% 7.70 7.81 7.56 584,474
See More Historical Prices ยป
Your Recent History
NYSE
BW
Babcock an..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210723 20:08:33