Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Babcock & Wilcox Enterprises (NY: BW )

2.300 -0.070 (-2.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Mar 28, 2024 1.230 1.145 1.115 1.130 966,342 -0.10(-8.13%)
Mar 27, 2024 1.180 1.280 1.160 1.230 1,096,603 +0.05(+4.24%)
Mar 26, 2024 1.300 1.350 1.160 1.180 1,495,080 -0.09(-7.09%)
Mar 25, 2024 1.310 1.550 1.270 1.270 3,387,442 -0.05(-3.79%)
Mar 22, 2024 1.100 1.360 1.081 1.320 3,797,673 +0.26(+24.53%)
Mar 21, 2024 1.140 1.220 1.050 1.060 3,376,701 -0.02(-1.85%)
Mar 20, 2024 0.9000 1.090 0.8200 1.080 5,002,330 +0.19(+21.35%)
Mar 19, 2024 0.8398 0.9200 0.8000 0.8900 7,889,032 +0.11(+13.81%)
Mar 18, 2024 1.010 1.030 0.7530 0.7820 10,889,020 -0.21(-21.01%)
Mar 15, 2024 1.150 1.230 0.9900 0.9900 5,061,703 -0.29(-22.66%)
Mar 14, 2024 1.260 1.350 1.225 1.280 1,349,304 +0.05(+4.07%)
Mar 13, 2024 1.220 1.265 1.190 1.230 1,277,876 -0.01(-0.81%)
Mar 12, 2024 1.290 1.290 1.180 1.240 1,154,739 -0.05(-3.88%)
Mar 11, 2024 1.420 1.465 1.280 1.290 1,004,998 -0.14(-9.79%)
Mar 08, 2024 1.490 1.580 1.430 1.430 823,571 -0.03(-2.05%)
Mar 07, 2024 1.450 1.560 1.420 1.460 1,316,693 +0.00(+0.00%)
Mar 06, 2024 1.290 1.640 1.280 1.460 1,803,669 +0.18(+14.06%)
Mar 05, 2024 1.300 1.365 1.270 1.280 841,564 -0.04(-3.03%)
Mar 04, 2024 1.340 1.430 1.320 1.320 1,124,135 +0.00(+0.00%)
Mar 01, 2024 1.260 1.350 1.230 1.320 814,258 +0.04(+3.13%)
Feb 29, 2024 1.250 1.390 1.250 1.280 646,862 +0.05(+4.07%)
Feb 28, 2024 1.330 1.360 1.230 1.230 868,775 -0.06(-4.65%)
Feb 27, 2024 1.100 1.320 1.100 1.290 1,831,861 +0.20(+18.35%)
Feb 26, 2024 1.080 1.120 1.050 1.090 744,418 +0.01(+0.93%)
Feb 23, 2024 1.120 1.140 1.060 1.080 1,133,733 -0.05(-4.42%)
Feb 22, 2024 1.150 1.190 1.110 1.130 730,959 -0.02(-1.74%)
Feb 21, 2024 1.150 1.189 1.110 1.150 1,070,623 +0.02(+1.77%)
Feb 20, 2024 1.230 1.240 1.110 1.130 1,397,958 -0.08(-6.61%)
Feb 16, 2024 1.360 1.380 1.200 1.210 1,023,667 -0.17(-12.32%)
Feb 15, 2024 1.310 1.415 1.300 1.380 929,812 +0.07(+5.34%)
Feb 14, 2024 1.200 1.310 1.150 1.310 1,157,557 +0.13(+11.02%)
Feb 13, 2024 1.300 1.320 1.180 1.180 921,739 -0.22(-15.71%)
Feb 12, 2024 1.340 1.480 1.320 1.400 1,766,747 +0.10(+7.69%)
Feb 09, 2024 1.200 1.325 1.180 1.300 1,660,189 +0.12(+10.17%)
Feb 08, 2024 1.120 1.190 1.105 1.180 899,405 +0.08(+7.27%)
Feb 07, 2024 1.170 1.190 1.060 1.100 1,247,338 -0.07(-5.98%)
Feb 06, 2024 1.150 1.190 1.105 1.170 832,209 +0.02(+1.74%)
Feb 05, 2024 1.270 1.270 1.140 1.150 889,775 -0.15(-11.54%)
Feb 02, 2024 1.310 1.330 1.260 1.300 690,406 -0.04(-2.99%)
Feb 01, 2024 1.370 1.370 1.220 1.340 1,149,091 +0.02(+1.52%)
Jan 31, 2024 1.350 1.440 1.320 1.320 1,142,959 -0.04(-2.94%)
Jan 30, 2024 1.400 1.440 1.360 1.360 566,374 -0.06(-4.23%)
Jan 29, 2024 1.400 1.440 1.310 1.420 863,744 +0.04(+2.90%)
Jan 26, 2024 1.340 1.480 1.330 1.380 1,427,206 +0.01(+0.73%)
Jan 25, 2024 1.290 1.379 1.250 1.370 1,410,728 +0.13(+10.48%)
Jan 24, 2024 1.380 1.430 1.230 1.240 1,045,413 -0.09(-6.77%)
Jan 23, 2024 1.300 1.350 1.280 1.330 876,080 +0.05(+3.91%)
Jan 22, 2024 1.170 1.320 1.170 1.280 1,463,402 +0.11(+9.40%)
Jan 19, 2024 1.150 1.180 1.055 1.170 1,345,320 +0.04(+3.54%)
Jan 18, 2024 1.180 1.180 1.020 1.130 1,146,243 +0.00(+0.00%)
Jan 17, 2024 1.090 1.200 1.075 1.130 1,001,663 +0.03(+2.73%)
Jan 16, 2024 1.220 1.220 1.070 1.100 1,319,996 -0.12(-9.84%)
Jan 12, 2024 1.220 1.295 1.220 1.220 825,101 +0.02(+1.67%)
Jan 11, 2024 1.230 1.260 1.190 1.200 670,308 -0.05(-4.00%)
Jan 10, 2024 1.250 1.300 1.220 1.250 513,905 -0.01(-0.79%)
Jan 09, 2024 1.280 1.300 1.210 1.260 812,708 -0.05(-3.82%)
Jan 08, 2024 1.280 1.340 1.220 1.310 528,735 +0.05(+3.97%)
Jan 05, 2024 1.280 1.310 1.230 1.260 981,231 -0.04(-3.08%)
Jan 04, 2024 1.340 1.355 1.290 1.300 725,706 -0.01(-0.76%)
Jan 03, 2024 1.410 1.442 1.300 1.310 1,473,733 -0.16(-10.88%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.