Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Babcock & Wilcox Enterprises (NY: BW )

1.200 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	5.840	6.125	5.770	6.030	384,573	+0.15(+2.55%)
Jun 29, 2022	6.120	6.120	5.750	5.880	531,676	-0.26(-4.23%)
Jun 28, 2022	6.430	6.670	6.130	6.140	354,786	-0.23(-3.61%)
Jun 27, 2022	6.440	6.540	6.240	6.370	273,143	+0.00(+0.00%)
Jun 24, 2022	5.910	6.445	5.900	6.370	1,262,407	+0.56(+9.64%)
Jun 23, 2022	6.050	6.110	5.760	5.810	659,830	-0.26(-4.28%)
Jun 22, 2022	6.040	6.230	6.040	6.070	298,744	-0.10(-1.62%)
Jun 21, 2022	6.090	6.240	5.890	6.170	403,341	+0.18(+3.01%)
Jun 17, 2022	5.990	6.090	5.810	5.990	312,620	+0.09(+1.53%)
Jun 16, 2022	6.300	6.300	5.855	5.900	331,951	-0.68(-10.33%)
Jun 15, 2022	6.480	6.710	6.415	6.580	259,862	+0.22(+3.46%)
Jun 14, 2022	6.520	6.555	6.260	6.360	272,285	-0.14(-2.15%)
Jun 13, 2022	6.750	6.770	6.335	6.500	395,705	-0.51(-7.28%)
Jun 10, 2022	6.970	7.090	6.860	7.010	239,152	-0.15(-2.09%)
Jun 09, 2022	7.520	7.520	7.130	7.160	249,526	-0.37(-4.91%)
Jun 08, 2022	7.170	7.530	7.160	7.530	369,591	+0.26(+3.58%)
Jun 07, 2022	6.970	7.380	6.940	7.270	386,271	+0.26(+3.71%)
Jun 06, 2022	7.110	7.110	6.850	7.010	222,782	+0.03(+0.43%)
Jun 03, 2022	6.760	7.040	6.740	6.980	272,434	+0.09(+1.31%)
Jun 02, 2022	6.620	6.950	6.620	6.890	358,094	+0.25(+3.77%)
Jun 01, 2022	6.540	6.730	6.420	6.640	343,610	+0.09(+1.37%)
May 31, 2022	6.810	6.860	6.460	6.550	1,291,504	-0.40(-5.76%)
May 27, 2022	6.760	7.010	6.760	6.950	323,334	+0.24(+3.58%)
May 26, 2022	6.530	6.790	6.530	6.710	497,603	+0.26(+4.03%)
May 25, 2022	6.100	6.485	6.100	6.450	347,716	+0.24(+3.86%)
May 24, 2022	6.350	6.440	6.030	6.210	346,638	-0.23(-3.57%)
May 23, 2022	6.230	6.620	6.190	6.440	447,121	+0.25(+4.04%)
May 20, 2022	6.310	6.470	5.980	6.190	444,579	-0.03(-0.48%)
May 19, 2022	6.300	6.470	6.140	6.220	446,712	-0.13(-2.05%)
May 18, 2022	6.860	7.070	6.310	6.350	421,833	-0.60(-8.63%)
May 17, 2022	6.960	7.170	6.790	6.950	520,674	+0.09(+1.31%)
May 16, 2022	6.500	6.980	6.350	6.860	720,305	+0.53(+8.37%)
May 13, 2022	5.760	6.425	5.760	6.330	769,687	+0.58(+10.09%)
May 12, 2022	5.410	5.900	5.230	5.750	1,001,817	+0.44(+8.29%)
May 11, 2022	5.380	5.760	5.190	5.310	876,431	-0.05(-0.93%)
May 10, 2022	7.120	7.154	5.290	5.360	2,019,149	-1.73(-24.40%)
May 09, 2022	7.280	7.280	6.900	7.090	874,136	-0.27(-3.67%)
May 06, 2022	7.660	7.660	7.245	7.360	721,178	-0.29(-3.79%)
May 05, 2022	7.950	8.070	7.461	7.650	359,505	-0.44(-5.44%)
May 04, 2022	7.840	8.120	7.650	8.090	480,569	+0.30(+3.85%)
May 03, 2022	7.510	7.810	7.380	7.790	405,706	+0.29(+3.87%)
May 02, 2022	7.470	7.535	7.260	7.500	379,800	-0.01(-0.13%)
Apr 29, 2022	7.380	7.588	7.380	7.510	376,687	+0.06(+0.81%)
Apr 28, 2022	7.400	7.550	7.110	7.450	302,400	+0.11(+1.50%)
Apr 27, 2022	7.290	7.430	7.240	7.340	304,389	+0.04(+0.55%)
Apr 26, 2022	7.590	7.640	7.290	7.300	360,303	-0.41(-5.32%)
Apr 25, 2022	7.420	7.710	7.390	7.710	309,437	+0.11(+1.45%)
Apr 22, 2022	7.960	8.060	7.540	7.600	290,284	-0.44(-5.47%)
Apr 21, 2022	8.490	8.540	8.020	8.040	248,784	-0.36(-4.29%)
Apr 20, 2022	8.240	8.520	8.220	8.400	297,451	+0.24(+2.94%)
Apr 19, 2022	7.800	8.210	7.770	8.160	293,745	+0.33(+4.21%)
Apr 18, 2022	7.720	7.955	7.690	7.830	339,172	+0.10(+1.29%)
Apr 14, 2022	7.870	7.970	7.680	7.730	314,108	-0.02(-0.26%)
Apr 13, 2022	7.640	7.780	7.560	7.750	241,512	+0.11(+1.44%)
Apr 12, 2022	7.900	8.000	7.630	7.640	331,153	-0.16(-2.05%)
Apr 11, 2022	7.710	7.920	7.610	7.800	318,371	+0.02(+0.26%)
Apr 08, 2022	7.940	7.980	7.750	7.780	350,950	-0.18(-2.26%)
Apr 07, 2022	8.060	8.130	7.745	7.960	325,927	-0.14(-1.73%)
Apr 06, 2022	8.140	8.240	7.940	8.100	404,689	-0.21(-2.53%)
Apr 05, 2022	8.530	8.645	8.250	8.310	591,459	-0.15(-1.77%)
Apr 04, 2022	8.420	8.760	8.390	8.460	612,424	-0.03(-0.35%)

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 Santa Clara

Find A Business

or Browse Listings

Babcock & Wilcox Enterprises (NY: BW )

Historical Prices