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 (%)
Mar 31, 2021 9.340 9.610 9.010 9.470 2,280,874 +0.32(+3.50%)
Mar 30, 2021 8.580 9.180 8.450 9.150 2,641,094 +0.54(+6.27%)
Mar 29, 2021 8.200 8.650 8.160 8.610 3,284,185 +0.72(+9.13%)
Mar 26, 2021 7.370 7.900 7.370 7.890 1,408,700 +0.53(+7.20%)
Mar 25, 2021 6.750 7.460 6.570 7.360 1,831,368 +0.92(+14.29%)
Mar 24, 2021 6.770 7.120 6.435 6.440 948,803 -0.20(-3.01%)
Mar 23, 2021 7.110 7.250 6.390 6.640 1,170,687 -0.50(-7.00%)
Mar 22, 2021 7.530 7.580 7.040 7.140 1,045,058 -0.40(-5.31%)
Mar 19, 2021 7.200 7.728 7.140 7.540 1,448,000 +0.33(+4.58%)
Mar 18, 2021 7.350 7.810 7.150 7.210 1,366,301 -0.22(-2.96%)
Mar 17, 2021 7.280 7.590 7.150 7.430 666,669 +0.08(+1.09%)
Mar 16, 2021 7.580 7.850 7.180 7.350 755,297 -0.22(-2.91%)
Mar 15, 2021 7.510 7.990 7.315 7.570 1,228,070 +0.17(+2.30%)
Mar 12, 2021 7.210 7.690 7.150 7.400 1,056,200 +0.07(+0.95%)
Mar 11, 2021 7.240 7.330 7.030 7.330 728,592 +0.30(+4.27%)
Mar 10, 2021 7.170 7.460 6.800 7.030 895,124 -0.18(-2.50%)
Mar 09, 2021 6.800 7.360 6.800 7.210 1,556,243 +0.45(+6.66%)
Mar 08, 2021 6.660 6.920 6.490 6.760 907,055 +0.17(+2.58%)
Mar 05, 2021 6.980 7.100 5.930 6.590 1,553,900 -0.19(-2.80%)
Mar 04, 2021 7.260 7.810 6.380 6.780 2,556,478 -0.67(-8.99%)
Mar 03, 2021 7.460 7.580 6.970 7.450 1,241,088 +0.05(+0.68%)
Mar 02, 2021 7.080 7.690 6.940 7.400 1,792,052 +0.38(+5.41%)
Mar 01, 2021 7.260 7.300 6.790 7.020 783,947 -0.06(-0.85%)
Feb 26, 2021 6.900 7.190 6.300 7.080 1,922,900 +0.12(+1.72%)
Feb 25, 2021 7.230 7.380 6.710 6.960 1,031,867 -0.34(-4.66%)
Feb 24, 2021 6.860 7.360 6.850 7.300 1,888,670 +0.56(+8.31%)
Feb 23, 2021 6.330 6.740 5.770 6.740 2,435,729 +0.07(+1.05%)
Feb 22, 2021 6.320 6.940 6.260 6.670 1,386,870 +0.29(+4.55%)
Feb 19, 2021 6.630 6.630 6.320 6.380 2,284,600 -0.22(-3.33%)
Feb 18, 2021 6.800 6.970 6.600 6.600 1,517,254 -0.12(-1.79%)
Feb 17, 2021 7.380 7.380 6.560 6.720 2,205,593 -0.67(-9.07%)
Feb 16, 2021 7.510 7.840 7.280 7.390 2,117,635 +0.06(+0.82%)
Feb 12, 2021 7.750 8.240 7.210 7.330 2,485,100 -0.42(-5.42%)
Feb 11, 2021 7.250 7.940 7.220 7.750 4,983,208 +0.50(+6.90%)
Feb 10, 2021 6.400 7.430 6.160 7.250 14,927,035 +1.21(+20.03%)
Feb 09, 2021 6.410 6.440 5.910 6.040 1,018,035 -0.47(-7.22%)
Feb 08, 2021 6.700 6.740 6.230 6.510 670,768 -0.08(-1.21%)
Feb 05, 2021 6.370 6.618 6.050 6.590 539,300 +0.32(+5.10%)
Feb 04, 2021 6.440 6.550 6.090 6.270 617,237 -0.05(-0.79%)
Feb 03, 2021 6.060 6.430 6.000 6.320 521,847 +0.17(+2.76%)
Feb 02, 2021 5.970 6.390 5.950 6.150 659,387 +0.29(+4.95%)
Feb 01, 2021 5.700 6.140 5.370 5.860 1,135,088 +0.31(+5.59%)
Jan 29, 2021 5.830 6.420 5.450 5.550 796,700 -0.26(-4.48%)
Jan 28, 2021 6.180 6.390 5.550 5.810 953,623 -0.37(-5.99%)
Jan 27, 2021 6.680 7.400 6.050 6.180 1,517,094 -0.59(-8.71%)
Jan 26, 2021 6.610 7.640 6.450 6.770 2,211,501 +0.31(+4.80%)
Jan 25, 2021 6.740 6.770 6.260 6.460 1,290,455 +0.18(+2.87%)
Jan 22, 2021 5.910 6.420 5.750 6.280 1,861,700 +0.59(+10.37%)
Jan 21, 2021 5.500 5.900 5.440 5.690 925,044 +0.23(+4.21%)
Jan 20, 2021 5.290 5.550 5.040 5.460 428,873 +0.21(+4.00%)
Jan 19, 2021 4.800 5.320 4.760 5.250 518,886 +0.51(+10.76%)
Jan 15, 2021 4.680 4.900 4.360 4.740 433,800 +0.09(+1.94%)
Jan 14, 2021 4.510 4.840 4.460 4.650 386,285 +0.15(+3.33%)
Jan 13, 2021 4.410 4.640 4.310 4.500 464,963 +0.20(+4.65%)
Jan 12, 2021 4.150 4.550 4.150 4.300 687,048 +0.37(+9.41%)
Jan 11, 2021 3.650 4.000 3.500 3.930 405,220 +0.25(+6.79%)
Jan 08, 2021 3.670 3.680 3.410 3.680 372,500 +0.05(+1.38%)
Jan 07, 2021 3.450 3.660 3.440 3.630 229,361 +0.19(+5.52%)
Jan 06, 2021 3.340 3.590 3.340 3.440 786,788 +0.12(+3.61%)
Jan 05, 2021 3.410 3.630 3.190 3.320 530,293 -0.03(-0.90%)
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.