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 )

1.230 +0.030 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 3.730 3.730 3.630 3.680 74,500 -0.01(-0.27%)
Aug 29, 2019 3.710 3.750 3.665 3.690 70,462 +0.03(+0.82%)
Aug 28, 2019 3.620 3.730 3.620 3.660 73,853 +0.03(+0.83%)
Aug 27, 2019 3.670 3.690 3.600 3.630 89,072 -0.02(-0.55%)
Aug 26, 2019 3.790 3.790 3.500 3.650 233,011 -0.14(-3.69%)
Aug 23, 2019 3.710 3.840 3.700 3.790 113,800 +0.06(+1.61%)
Aug 22, 2019 3.740 3.780 3.660 3.730 1,206,866 +0.03(+0.81%)
Aug 21, 2019 3.770 3.820 3.690 3.700 257,233 -0.02(-0.54%)
Aug 20, 2019 3.850 3.880 3.660 3.720 317,800 -0.16(-4.12%)
Aug 19, 2019 3.790 3.900 3.740 3.880 381,702 +0.14(+3.74%)
Aug 16, 2019 3.590 3.870 3.480 3.740 555,900 +0.16(+4.47%)
Aug 15, 2019 3.500 3.660 3.500 3.580 90,747 +0.09(+2.58%)
Aug 14, 2019 3.610 3.675 3.460 3.490 82,047 -0.22(-5.93%)
Aug 13, 2019 3.650 3.780 3.640 3.710 418,640 +0.02(+0.54%)
Aug 12, 2019 3.570 3.710 3.500 3.690 102,045 +0.07(+1.93%)
Aug 09, 2019 3.640 3.800 3.580 3.620 130,900 +0.02(+0.56%)
Aug 08, 2019 3.800 3.800 3.530 3.600 163,084 -0.06(-1.64%)
Aug 07, 2019 3.370 3.744 3.370 3.660 212,638 +0.29(+8.61%)
Aug 06, 2019 3.580 3.590 3.240 3.370 117,547 -0.14(-3.99%)
Aug 05, 2019 3.580 3.640 3.460 3.510 81,995 -0.06(-1.68%)
Aug 02, 2019 3.750 3.840 3.420 3.570 110,900 -0.25(-6.54%)
Aug 01, 2019 3.580 3.970 3.550 3.820 221,300 +0.29(+8.22%)
Jul 31, 2019 3.640 3.690 3.530 3.530 98,729 -0.09(-2.49%)
Jul 30, 2019 3.340 3.730 3.284 3.620 136,620 +0.24(+7.10%)
Jul 29, 2019 3.670 3.840 3.380 3.380 87,225 -0.28(-7.65%)
Jul 26, 2019 3.710 3.750 3.520 3.660 146,700 -0.06(-1.61%)
Jul 25, 2019 3.790 3.845 3.660 3.720 310,535 +0.04(+1.09%)
Jul 24, 2019 3.330 3.980 3.270 3.680 243,763 +0.09(+2.62%)
Jul 23, 2019 3.555 3.639 3.500 3.586 60,396 +0.03(+0.87%)
Jul 22, 2019 3.390 3.689 3.300 3.555 80,317 +0.26(+7.73%)
Jul 19, 2019 3.700 3.700 3.300 3.300 120,280 -0.28(-7.74%)
Jul 18, 2019 3.900 3.900 3.470 3.577 85,613 -0.26(-6.78%)
Jul 17, 2019 3.700 3.919 3.597 3.837 95,512 +0.24(+6.67%)
Jul 16, 2019 3.290 3.789 3.221 3.597 142,208 +0.31(+9.60%)
Jul 15, 2019 3.250 3.350 3.188 3.282 48,280 +0.13(+4.16%)
Jul 12, 2019 3.110 3.500 3.100 3.151 122,870 +0.02(+0.51%)
Jul 11, 2019 3.300 3.323 3.100 3.135 57,548 -0.19(-5.66%)
Jul 10, 2019 3.301 3.400 3.300 3.323 15,573 -0.03(-0.84%)
Jul 09, 2019 3.400 3.475 3.260 3.351 27,343 -0.05(-1.50%)
Jul 08, 2019 3.500 3.500 3.320 3.402 37,422 -0.09(-2.61%)
Jul 05, 2019 3.106 3.500 3.106 3.493 106,080 +0.37(+11.74%)
Jul 03, 2019 3.242 3.300 3.100 3.126 13,760 -0.07(-2.31%)
Jul 02, 2019 3.400 3.600 3.100 3.200 51,630 -0.23(-6.79%)
Jul 01, 2019 3.488 3.620 3.320 3.433 44,008 +0.00(+0.12%)
Jun 28, 2019 3.300 3.640 3.100 3.429 493,530 +0.14(+4.29%)
Jun 27, 2019 3.525 3.609 3.211 3.288 200,003 -0.21(-6.06%)
Jun 26, 2019 3.670 3.781 3.500 3.500 92,993 -0.10(-2.80%)
Jun 25, 2019 4.200 4.300 3.601 3.601 112,165 -0.50(-12.17%)
Jun 24, 2019 3.800 4.200 3.800 4.100 56,710 +0.50(+13.89%)
Jun 21, 2019 3.998 4.188 3.600 3.600 99,280 -0.43(-10.56%)
Jun 20, 2019 4.299 4.410 3.867 4.025 51,347 -0.17(-4.17%)
Jun 19, 2019 4.200 4.500 4.000 4.200 67,427 +0.07(+1.57%)
Jun 18, 2019 3.800 4.383 3.556 4.135 115,548 +0.23(+6.03%)
Jun 17, 2019 3.900 4.200 3.900 3.900 83,503 -0.03(-0.74%)
Jun 14, 2019 3.817 4.025 3.612 3.929 64,980 +0.13(+3.37%)
Jun 13, 2019 3.650 3.819 3.500 3.801 68,023 +0.18(+4.91%)
Jun 12, 2019 3.899 3.900 3.500 3.623 76,643 -0.23(-5.97%)
Jun 11, 2019 4.217 4.241 3.800 3.853 126,706 -0.29(-7.11%)
Jun 10, 2019 4.300 4.437 4.075 4.148 61,957 -0.09(-2.17%)
Jun 07, 2019 4.316 4.399 4.220 4.240 40,180 -0.08(-1.76%)
Jun 06, 2019 4.483 4.508 4.200 4.316 33,790 -0.18(-4.05%)
Jun 05, 2019 4.800 4.907 4.400 4.498 25,351 -0.41(-8.34%)
Jun 04, 2019 4.100 4.990 4.100 4.907 89,342 +0.85(+21.01%)
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.