Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babcock & Wilcox Enterprises (NY: BW )

1.170 +0.010 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.530 1.580 1.420 1.420 2,131,492 -0.12(-7.79%)
Nov 29, 2023 1.640 1.680 1.520 1.540 912,036 -0.03(-1.91%)
Nov 28, 2023 1.640 1.640 1.520 1.570 948,665 -0.06(-3.68%)
Nov 27, 2023 1.640 1.655 1.550 1.630 762,099 -0.04(-2.40%)
Nov 24, 2023 1.620 1.690 1.610 1.670 429,051 +0.01(+0.60%)
Nov 22, 2023 1.680 1.720 1.600 1.660 883,439 +0.00(+0.00%)
Nov 21, 2023 1.710 1.720 1.620 1.660 1,202,024 -0.09(-5.14%)
Nov 20, 2023 1.830 1.960 1.710 1.750 2,302,003 -0.03(-1.69%)
Nov 17, 2023 1.590 1.830 1.575 1.780 2,050,928 +0.25(+16.34%)
Nov 16, 2023 1.750 1.830 1.365 1.530 2,528,429 -0.13(-7.83%)
Nov 15, 2023 1.440 1.830 1.410 1.660 5,198,201 +0.35(+26.72%)
Nov 14, 2023 1.080 1.310 1.060 1.310 4,673,114 +0.31(+31.01%)
Nov 13, 2023 1.160 1.200 0.9551 0.9999 5,745,827 -0.05(-4.77%)
Nov 10, 2023 1.790 1.790 1.020 1.050 9,052,393 -1.26(-54.55%)
Nov 09, 2023 2.410 2.470 2.240 2.310 768,634 -0.03(-1.28%)
Nov 08, 2023 2.300 2.345 2.160 2.340 1,003,310 +0.02(+0.86%)
Nov 07, 2023 2.340 2.380 2.260 2.320 1,161,804 -0.04(-1.69%)
Nov 06, 2023 2.570 2.610 2.310 2.360 644,735 -0.19(-7.45%)
Nov 03, 2023 2.670 2.710 2.530 2.550 654,146 +0.00(+0.00%)
Nov 02, 2023 2.550 2.640 2.540 2.550 594,822 +0.09(+3.66%)
Nov 01, 2023 2.610 2.635 2.420 2.460 676,920 -0.17(-6.46%)
Oct 31, 2023 2.480 2.680 2.470 2.630 986,363 +0.15(+6.05%)
Oct 30, 2023 2.370 2.480 2.370 2.480 585,235 +0.13(+5.53%)
Oct 27, 2023 2.480 2.480 2.305 2.350 548,920 -0.11(-4.47%)
Oct 26, 2023 2.420 2.510 2.410 2.460 436,135 +0.04(+1.65%)
Oct 25, 2023 2.420 2.550 2.390 2.420 486,500 -0.03(-1.22%)
Oct 24, 2023 2.480 2.580 2.400 2.450 776,990 +0.00(+0.00%)
Oct 23, 2023 2.650 2.700 2.440 2.450 852,039 -0.25(-9.26%)
Oct 20, 2023 2.780 2.850 2.660 2.700 706,699 -0.08(-2.88%)
Oct 19, 2023 2.900 2.940 2.775 2.780 752,335 -0.14(-4.79%)
Oct 18, 2023 3.000 3.040 2.860 2.920 569,505 -0.16(-5.19%)
Oct 17, 2023 2.800 3.120 2.800 3.080 697,569 +0.25(+8.83%)
Oct 16, 2023 2.800 2.880 2.777 2.830 683,460 +0.10(+3.66%)
Oct 13, 2023 3.050 3.050 2.720 2.730 683,050 -0.30(-9.90%)
Oct 12, 2023 3.330 3.330 2.950 3.030 915,781 -0.26(-7.90%)
Oct 11, 2023 3.400 3.420 3.200 3.290 782,766 -0.09(-2.66%)
Oct 10, 2023 3.050 3.380 3.050 3.380 988,397 +0.32(+10.46%)
Oct 09, 2023 3.320 3.380 3.030 3.060 922,240 -0.29(-8.66%)
Oct 06, 2023 3.340 3.440 3.315 3.350 767,563 +0.00(+0.00%)
Oct 05, 2023 3.460 3.535 3.280 3.350 952,023 -0.13(-3.74%)
Oct 04, 2023 3.450 3.625 3.450 3.480 688,710 +0.08(+2.35%)
Oct 03, 2023 3.610 3.680 3.290 3.400 1,202,486 -0.20(-5.56%)
Oct 02, 2023 4.160 4.170 3.590 3.600 1,039,486 -0.61(-14.49%)
Sep 29, 2023 4.270 4.320 4.195 4.210 492,674 -0.01(-0.24%)
Sep 28, 2023 4.270 4.320 4.205 4.220 422,775 -0.05(-1.17%)
Sep 27, 2023 4.260 4.340 4.150 4.270 597,180 +0.05(+1.18%)
Sep 26, 2023 4.390 4.455 4.150 4.220 411,862 -0.19(-4.31%)
Sep 25, 2023 4.470 4.445 4.365 4.410 375,773 -0.09(-2.00%)
Sep 22, 2023 4.730 4.730 4.500 4.500 394,384 -0.21(-4.46%)
Sep 21, 2023 4.780 4.840 4.670 4.710 311,683 -0.13(-2.69%)
Sep 20, 2023 4.910 5.005 4.830 4.840 369,865 -0.06(-1.22%)
Sep 19, 2023 4.790 4.910 4.750 4.900 328,635 +0.14(+2.94%)
Sep 18, 2023 4.890 4.905 4.740 4.760 408,341 -0.11(-2.26%)
Sep 15, 2023 5.020 5.020 4.830 4.870 1,530,991 -0.17(-3.37%)
Sep 14, 2023 4.740 5.060 4.740 5.040 593,955 +0.38(+8.15%)
Sep 13, 2023 4.780 4.825 4.610 4.660 461,951 -0.12(-2.51%)
Sep 12, 2023 4.700 4.790 4.610 4.780 388,247 +0.07(+1.49%)
Sep 11, 2023 4.950 4.985 4.680 4.710 585,975 -0.22(-4.46%)
Sep 08, 2023 5.250 5.310 4.930 4.930 425,212 -0.33(-6.27%)
Sep 07, 2023 5.250 5.330 5.170 5.260 386,938 -0.02(-0.38%)
Sep 06, 2023 5.420 5.535 5.220 5.280 571,501 -0.14(-2.58%)
Sep 05, 2023 5.510 5.510 5.310 5.420 513,150 -0.08(-1.45%)
Sep 01, 2023 5.310 5.530 5.310 5.500 618,883 +0.25(+4.76%)
Aug 31, 2023 5.060 5.260 5.050 5.250 506,710 +0.19(+3.75%)
Aug 30, 2023 5.090 5.140 5.031 5.060 293,018 -0.03(-0.59%)
Aug 29, 2023 5.180 5.355 5.070 5.090 503,245 -0.09(-1.74%)
Aug 28, 2023 4.910 5.200 4.910 5.180 771,988 +0.30(+6.15%)
Aug 25, 2023 4.790 4.895 4.701 4.880 352,419 +0.13(+2.74%)
Aug 24, 2023 4.870 4.910 4.740 4.750 427,271 -0.17(-3.46%)
Aug 23, 2023 4.820 4.955 4.800 4.920 298,149 +0.03(+0.61%)
Aug 22, 2023 4.800 4.970 4.800 4.890 482,701 +0.12(+2.52%)
Aug 21, 2023 4.720 4.855 4.720 4.770 662,491 +0.03(+0.63%)
Aug 18, 2023 4.790 5.040 4.675 4.740 1,303,479 -0.06(-1.25%)
Aug 17, 2023 5.040 5.170 4.730 4.800 1,068,590 -0.22(-4.38%)
Aug 16, 2023 5.100 5.465 5.020 5.020 659,292 -0.08(-1.57%)
Aug 15, 2023 5.600 5.610 5.075 5.100 764,375 -0.53(-9.41%)
Aug 14, 2023 5.510 5.690 5.440 5.630 325,495 +0.09(+1.62%)
Aug 11, 2023 5.330 5.580 5.330 5.540 476,924 +0.19(+3.55%)
Aug 10, 2023 5.400 5.660 5.320 5.350 554,858 -0.08(-1.47%)
Aug 09, 2023 5.440 6.085 5.390 5.430 901,201 +0.18(+3.43%)
Aug 08, 2023 5.120 5.260 5.030 5.250 360,842 +0.05(+0.96%)
Aug 07, 2023 5.270 5.290 5.140 5.200 386,291 -0.08(-1.52%)
Aug 04, 2023 5.240 5.420 5.180 5.280 298,336 +0.07(+1.34%)
Aug 03, 2023 5.180 5.275 5.100 5.210 324,197 +0.01(+0.19%)
Aug 02, 2023 5.300 5.310 5.160 5.200 325,057 -0.20(-3.70%)
Aug 01, 2023 5.440 5.530 5.310 5.400 274,464 -0.08(-1.46%)
Jul 31, 2023 5.480 5.650 5.400 5.480 403,176 +0.14(+2.62%)
Jul 28, 2023 5.420 5.515 5.340 5.340 473,479 -0.02(-0.37%)
Jul 27, 2023 5.500 5.575 5.320 5.360 462,098 -0.13(-2.37%)
Jul 26, 2023 5.320 5.620 5.320 5.490 560,158 +0.23(+4.37%)
Jul 25, 2023 5.300 5.345 5.250 5.260 601,549 -0.04(-0.75%)
Jul 24, 2023 5.370 5.510 5.280 5.300 409,980 -0.10(-1.85%)
Jul 21, 2023 5.630 5.700 5.390 5.400 477,601 -0.17(-3.05%)
Jul 20, 2023 5.720 5.720 5.480 5.570 744,968 -0.07(-1.24%)
Jul 19, 2023 5.660 5.780 5.640 5.640 561,370 -0.04(-0.70%)
Jul 18, 2023 5.690 5.880 5.670 5.680 545,806 -0.03(-0.53%)
Jul 17, 2023 5.840 5.880 5.670 5.710 670,356 -0.16(-2.73%)
Jul 14, 2023 6.410 6.410 5.847 5.870 446,448 -0.55(-8.57%)
Jul 13, 2023 6.510 6.540 6.400 6.420 272,177 -0.05(-0.77%)
Jul 12, 2023 6.570 6.580 6.345 6.470 337,912 +0.05(+0.78%)
Jul 11, 2023 6.330 6.430 6.290 6.420 336,183 +0.12(+1.90%)
Jul 10, 2023 6.020 6.300 6.020 6.300 384,924 +0.25(+4.13%)
Jul 07, 2023 5.820 6.070 5.800 6.050 415,957 +0.21(+3.60%)
Jul 06, 2023 5.810 5.840 5.705 5.840 251,069 -0.07(-1.18%)
Jul 05, 2023 5.830 5.945 5.730 5.910 295,679 -0.01(-0.17%)
Jul 03, 2023 5.880 5.970 5.820 5.920 138,215 +0.02(+0.34%)
Jun 30, 2023 6.190 6.190 5.880 5.900 303,698 -0.22(-3.59%)
Jun 29, 2023 6.210 6.410 6.112 6.120 322,392 -0.13(-2.08%)
Jun 28, 2023 5.910 6.300 5.860 6.250 546,260 +0.36(+6.11%)
Jun 27, 2023 5.790 5.950 5.680 5.890 739,715 +0.10(+1.73%)
Jun 26, 2023 6.320 6.360 5.790 5.790 693,227 -0.55(-8.68%)
Jun 23, 2023 6.260 6.500 6.250 6.340 2,446,795 -0.08(-1.25%)
Jun 22, 2023 6.640 6.640 6.370 6.420 372,488 -0.21(-3.17%)
Jun 21, 2023 6.370 6.630 6.290 6.630 404,844 +0.19(+2.95%)
Jun 20, 2023 6.410 6.470 6.280 6.440 325,918 -0.03(-0.46%)
Jun 16, 2023 6.490 6.579 6.380 6.470 668,196 +0.09(+1.41%)
Jun 15, 2023 6.220 6.390 6.195 6.380 477,608 +0.32(+5.28%)
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%)
Mar 01, 2023 6.490 6.607 6.475 6.590 323,316 +0.10(+1.54%)
Feb 28, 2023 6.450 6.550 6.440 6.490 394,818 +0.05(+0.78%)
Feb 27, 2023 6.440 6.560 6.370 6.440 245,453 +0.04(+0.63%)
Feb 24, 2023 6.460 6.480 6.320 6.400 241,172 -0.17(-2.59%)
Feb 23, 2023 6.460 6.650 6.440 6.570 504,361 +0.13(+2.02%)
Feb 22, 2023 6.280 6.538 6.265 6.440 476,430 +0.16(+2.55%)
Feb 21, 2023 6.630 6.640 6.280 6.280 329,961 -0.42(-6.27%)
Feb 17, 2023 6.710 6.740 6.570 6.700 266,805 +0.00(+0.00%)
Feb 16, 2023 6.430 6.820 6.370 6.700 412,522 +0.15(+2.29%)
Feb 15, 2023 6.460 6.570 6.420 6.550 204,976 +0.03(+0.46%)
Feb 14, 2023 6.480 6.570 6.345 6.520 289,452 -0.01(-0.15%)
Feb 13, 2023 6.420 6.590 6.370 6.530 204,729 +0.10(+1.56%)
Feb 10, 2023 6.450 6.540 6.380 6.430 257,519 -0.02(-0.31%)
Feb 09, 2023 6.780 6.830 6.370 6.450 615,036 -0.20(-3.01%)
Feb 08, 2023 6.520 6.740 6.500 6.650 702,504 +0.09(+1.37%)
Feb 07, 2023 6.420 6.560 6.350 6.560 317,807 +0.13(+2.02%)
Feb 06, 2023 6.360 6.440 6.215 6.430 214,256 +0.01(+0.16%)
Feb 03, 2023 6.440 6.565 6.385 6.420 244,682 -0.09(-1.38%)
Feb 02, 2023 6.440 6.680 6.440 6.510 392,454 +0.15(+2.36%)
Feb 01, 2023 6.610 6.630 6.220 6.360 392,074 -0.28(-4.22%)
Jan 31, 2023 6.400 6.650 6.320 6.640 331,649 +0.22(+3.43%)
Jan 30, 2023 6.450 6.600 6.378 6.420 306,592 -0.08(-1.23%)
Jan 27, 2023 6.500 6.600 6.490 6.500 267,510 -0.05(-0.76%)
Jan 26, 2023 6.500 6.560 6.420 6.550 295,194 +0.09(+1.39%)
Jan 25, 2023 6.300 6.500 6.220 6.460 298,852 +0.05(+0.78%)
Jan 24, 2023 6.400 6.570 6.320 6.410 261,272 +0.01(+0.16%)
Jan 23, 2023 6.460 6.640 6.380 6.400 422,088 -0.07(-1.08%)
Jan 20, 2023 6.470 6.560 6.230 6.470 775,261 +0.10(+1.57%)
Jan 19, 2023 6.230 6.390 6.210 6.370 485,749 +0.11(+1.76%)
Jan 18, 2023 6.380 6.460 6.240 6.260 222,582 -0.12(-1.88%)
Jan 17, 2023 6.310 6.550 6.300 6.380 280,459 +0.08(+1.27%)
Jan 13, 2023 6.390 6.510 6.300 6.300 275,912 -0.13(-2.02%)
Jan 12, 2023 6.450 6.490 6.270 6.430 383,741 +0.03(+0.47%)
Jan 11, 2023 6.450 6.550 6.340 6.400 296,740 +0.02(+0.31%)
Jan 10, 2023 6.150 6.390 6.130 6.380 329,241 +0.15(+2.41%)
Jan 09, 2023 6.200 6.440 6.150 6.230 346,574 +0.16(+2.64%)
Jan 06, 2023 6.050 6.175 6.006 6.070 366,343 +0.10(+1.68%)
Jan 05, 2023 5.760 6.030 5.730 5.970 390,335 +0.18(+3.11%)
Jan 04, 2023 5.650 5.830 5.610 5.790 467,580 +0.18(+3.21%)
Jan 03, 2023 5.880 5.950 5.550 5.610 377,858 -0.16(-2.77%)
Dec 30, 2022 5.420 5.830 5.405 5.770 457,632 +0.29(+5.29%)
Dec 29, 2022 5.210 5.500 5.200 5.480 402,182 +0.33(+6.41%)
Dec 28, 2022 5.230 5.350 5.055 5.150 368,032 -0.06(-1.15%)
Dec 27, 2022 5.200 5.305 5.110 5.210 319,486 +0.04(+0.77%)
Dec 23, 2022 5.030 5.230 5.030 5.170 284,881 +0.15(+2.99%)
Dec 22, 2022 5.070 5.140 4.922 5.020 504,763 -0.09(-1.76%)
Dec 21, 2022 5.060 5.150 5.050 5.110 301,698 +0.12(+2.40%)
Dec 20, 2022 5.050 5.190 4.963 4.990 335,338 -0.06(-1.19%)
Dec 19, 2022 5.090 5.140 4.950 5.050 469,208 -0.02(-0.39%)
Dec 16, 2022 4.930 5.180 4.930 5.070 618,731 +0.07(+1.40%)
Dec 15, 2022 5.030 5.060 4.880 5.000 431,125 -0.09(-1.77%)
Dec 14, 2022 5.120 5.240 5.000 5.090 321,294 -0.06(-1.17%)
Dec 13, 2022 5.300 5.450 5.100 5.150 436,414 +0.10(+1.98%)
Dec 12, 2022 4.950 5.140 4.950 5.050 393,463 +0.09(+1.81%)
Dec 09, 2022 5.240 5.260 4.930 4.960 696,692 -0.27(-5.16%)
Dec 08, 2022 5.080 5.310 4.985 5.230 997,124 +0.18(+3.56%)
Dec 07, 2022 5.050 5.140 4.960 5.050 439,994 +0.00(+0.00%)
Dec 06, 2022 5.050 5.167 4.983 5.050 406,535 +0.01(+0.20%)
Dec 05, 2022 5.030 5.080 4.930 5.040 416,365 -0.04(-0.79%)
Dec 02, 2022 4.950 5.100 4.820 5.080 482,364 -0.03(-0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.