Babcock & Wilcox Enterpri... (BW)
1.29
-0.01 (-0.77%)
At close: Jan 28, 2025, 1:54 PM
BW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 1.44 | 1.44 | 1.26 | 1.30 | -0.16 | -10.96% | 1,411,844 |
| Jan 24, 2025 | 1.52 | 1.57 | 1.45 | 1.46 | -0.07 | -4.58% | 787,375 |
| Jan 23, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 0.02 | 1.32% | 774,937 |
| Jan 22, 2025 | 1.56 | 1.58 | 1.50 | 1.51 | -0.05 | -3.21% | 627,332 |
| Jan 21, 2025 | 1.62 | 1.63 | 1.53 | 1.56 | -0.05 | -3.11% | 890,200 |
| Jan 17, 2025 | 1.65 | 1.67 | 1.59 | 1.61 | 0.00 | 0.00% | 812,600 |
| Jan 16, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 0.05 | 3.21% | 1,136,935 |
| Jan 15, 2025 | 1.54 | 1.59 | 1.47 | 1.56 | 0.10 | 6.85% | 1,761,329 |
| Jan 14, 2025 | 1.48 | 1.53 | 1.44 | 1.46 | 0.02 | 1.39% | 688,332 |
| Jan 13, 2025 | 1.57 | 1.57 | 1.44 | 1.44 | -0.16 | -10.00% | 1,351,400 |
| Jan 10, 2025 | 1.65 | 1.65 | 1.57 | 1.60 | -0.03 | -1.84% | 1,558,119 |
| Jan 8, 2025 | 1.70 | 1.72 | 1.63 | 1.63 | -0.11 | -6.32% | 1,629,323 |
| Jan 7, 2025 | 1.82 | 1.84 | 1.73 | 1.74 | -0.07 | -3.87% | 1,441,932 |
| Jan 6, 2025 | 1.81 | 1.90 | 1.78 | 1.81 | 0.03 | 1.69% | 1,795,920 |
| Jan 3, 2025 | 1.70 | 1.80 | 1.69 | 1.78 | 0.05 | 2.89% | 1,324,300 |
| Jan 2, 2025 | 1.70 | 1.81 | 1.65 | 1.73 | 0.09 | 5.49% | 2,124,497 |
| Dec 31, 2024 | 1.61 | 1.67 | 1.60 | 1.64 | 0.02 | 1.23% | 1,812,500 |
| Dec 30, 2024 | 1.64 | 1.68 | 1.60 | 1.62 | -0.08 | -4.71% | 1,384,614 |
| Dec 27, 2024 | 1.67 | 1.72 | 1.63 | 1.70 | 0.03 | 1.80% | 1,136,939 |
| Dec 26, 2024 | 1.60 | 1.71 | 1.60 | 1.67 | 0.05 | 3.09% | 668,531 |
| Dec 24, 2024 | 1.58 | 1.65 | 1.55 | 1.62 | 0.03 | 1.89% | 528,419 |
| Dec 23, 2024 | 1.62 | 1.65 | 1.58 | 1.59 | -0.02 | -1.24% | 780,402 |
| Dec 20, 2024 | 1.58 | 1.68 | 1.54 | 1.61 | 0.00 | 0.00% | 1,268,233 |
| Dec 19, 2024 | 1.66 | 1.66 | 1.54 | 1.61 | 0.03 | 1.90% | 1,803,254 |
| Dec 18, 2024 | 1.75 | 1.78 | 1.57 | 1.58 | -0.16 | -9.20% | 1,215,800 |
| Dec 17, 2024 | 1.81 | 1.84 | 1.73 | 1.74 | -0.08 | -4.40% | 980,649 |
| Dec 16, 2024 | 1.86 | 1.91 | 1.81 | 1.82 | -0.04 | -2.15% | 1,221,285 |
| Dec 13, 2024 | 1.80 | 1.87 | 1.75 | 1.86 | 0.05 | 2.76% | 926,610 |
| Dec 12, 2024 | 1.85 | 1.91 | 1.81 | 1.81 | -0.05 | -2.69% | 950,615 |
| Dec 11, 2024 | 1.88 | 1.91 | 1.81 | 1.86 | -0.03 | -1.59% | 833,800 |
| Dec 10, 2024 | 2.01 | 2.01 | 1.87 | 1.89 | -0.12 | -5.97% | 853,000 |
| Dec 9, 2024 | 1.95 | 2.07 | 1.95 | 2.01 | 0.08 | 4.15% | 733,703 |
| Dec 6, 2024 | 1.98 | 1.99 | 1.86 | 1.93 | -0.04 | -2.03% | 1,165,300 |
| Dec 5, 2024 | 2.08 | 2.11 | 1.96 | 1.97 | -0.09 | -4.37% | 787,900 |
| Dec 4, 2024 | 1.90 | 2.17 | 1.90 | 2.06 | 0.16 | 8.42% | 1,563,542 |
| Dec 3, 2024 | 1.93 | 2.01 | 1.89 | 1.90 | -0.07 | -3.55% | 596,148 |
| Dec 2, 2024 | 1.97 | 2.01 | 1.92 | 1.97 | -0.01 | -0.51% | 692,614 |
| Nov 29, 2024 | 1.94 | 2.00 | 1.93 | 1.98 | 0.05 | 2.59% | 292,400 |
| Nov 27, 2024 | 1.91 | 1.99 | 1.86 | 1.93 | 0.04 | 2.12% | 635,789 |
| Nov 26, 2024 | 1.99 | 2.00 | 1.85 | 1.89 | -0.09 | -4.55% | 719,300 |
| Nov 25, 2024 | 1.91 | 2.06 | 1.91 | 1.98 | 0.08 | 4.21% | 802,935 |
| Nov 22, 2024 | 1.89 | 1.93 | 1.81 | 1.90 | 0.01 | 0.53% | 938,444 |
| Nov 21, 2024 | 1.99 | 2.00 | 1.89 | 1.89 | -0.08 | -4.06% | 862,833 |
| Nov 20, 2024 | 1.99 | 1.99 | 1.91 | 1.97 | -0.02 | -1.01% | 836,947 |
| Nov 19, 2024 | 1.83 | 1.99 | 1.76 | 1.99 | 0.10 | 5.29% | 1,772,085 |
| Nov 18, 2024 | 1.78 | 1.92 | 1.76 | 1.89 | 0.12 | 6.78% | 1,114,019 |
| Nov 15, 2024 | 1.83 | 1.85 | 1.64 | 1.77 | -0.07 | -3.80% | 2,359,348 |
| Nov 14, 2024 | 2.01 | 2.06 | 1.83 | 1.84 | 0.03 | 1.66% | 2,704,556 |
| Nov 13, 2024 | 2.15 | 2.16 | 1.71 | 1.81 | -0.72 | -28.46% | 4,516,600 |
| Nov 12, 2024 | 2.61 | 2.61 | 2.43 | 2.53 | -0.10 | -3.80% | 1,437,115 |