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:

Babcock & Wilcox Enterprises (NY: BW )

2.300 -0.070 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.030 9.110 8.510 8.620 562,356 -0.37(-4.12%)
May 27, 2021 8.660 9.050 8.650 8.990 941,055 +0.46(+5.39%)
May 26, 2021 8.100 8.590 8.100 8.530 792,613 +0.52(+6.49%)
May 25, 2021 8.080 8.190 7.870 8.010 538,658 +0.01(+0.12%)
May 24, 2021 8.200 8.240 7.880 8.000 504,773 -0.22(-2.68%)
May 21, 2021 8.380 8.540 8.150 8.220 798,417 -0.05(-0.60%)
May 20, 2021 7.980 8.280 7.850 8.270 826,333 +0.29(+3.63%)
May 19, 2021 7.900 8.016 7.675 7.980 565,391 -0.14(-1.72%)
May 18, 2021 7.880 8.260 7.750 8.120 837,530 +0.26(+3.31%)
May 17, 2021 7.590 7.900 7.180 7.860 737,560 +0.15(+1.95%)
May 14, 2021 7.990 8.050 7.620 7.710 934,203 -0.05(-0.64%)
May 13, 2021 7.370 8.390 7.370 7.760 1,356,478 +0.47(+6.45%)
May 12, 2021 7.960 8.070 7.280 7.290 832,391 -0.66(-8.30%)
May 11, 2021 7.555 8.080 7.535 7.950 770,406 +0.07(+0.89%)
May 10, 2021 8.430 8.590 7.825 7.880 1,456,611 -0.58(-6.86%)
May 07, 2021 8.450 8.650 8.350 8.460 1,279,613 -0.03(-0.35%)
May 06, 2021 8.730 8.785 8.320 8.490 565,709 -0.24(-2.75%)
May 05, 2021 8.670 8.960 8.600 8.730 495,230 +0.00(+0.00%)
May 04, 2021 8.430 8.840 8.280 8.730 630,796 -0.11(-1.24%)
May 03, 2021 9.060 9.060 8.580 8.840 686,205 -0.18(-2.00%)
Apr 30, 2021 9.030 9.360 8.810 9.020 710,800 -0.11(-1.20%)
Apr 29, 2021 9.190 9.260 8.900 9.130 832,166 +0.04(+0.44%)
Apr 28, 2021 8.960 9.210 8.750 9.090 790,281 +0.11(+1.22%)
Apr 27, 2021 8.590 9.080 8.520 8.980 1,095,567 +0.39(+4.54%)
Apr 26, 2021 8.040 8.800 8.022 8.590 1,278,613 +0.65(+8.19%)
Apr 23, 2021 7.600 7.970 7.502 7.940 858,000 +0.33(+4.34%)
Apr 22, 2021 7.300 7.960 7.300 7.610 1,380,374 +0.40(+5.55%)
Apr 21, 2021 6.600 7.250 6.530 7.210 956,161 +0.55(+8.26%)
Apr 20, 2021 7.020 7.100 6.570 6.660 1,387,604 -0.49(-6.85%)
Apr 19, 2021 7.440 7.890 6.950 7.150 1,175,598 -0.29(-3.90%)
Apr 16, 2021 7.420 7.570 7.170 7.440 917,400 +0.04(+0.54%)
Apr 15, 2021 7.560 7.690 7.130 7.400 1,140,740 -0.15(-1.99%)
Apr 14, 2021 7.630 7.950 7.530 7.550 1,017,440 -0.14(-1.82%)
Apr 13, 2021 8.150 8.180 7.501 7.690 1,235,256 -0.34(-4.23%)
Apr 12, 2021 8.670 8.720 7.850 8.030 1,122,207 -0.70(-8.02%)
Apr 09, 2021 8.890 8.940 8.650 8.730 503,100 -0.19(-2.13%)
Apr 08, 2021 8.930 9.190 8.640 8.920 581,808 +0.01(+0.11%)
Apr 07, 2021 9.100 9.330 8.800 8.910 648,873 -0.22(-2.41%)
Apr 06, 2021 9.190 9.430 8.850 9.130 1,016,313 -0.10(-1.08%)
Apr 05, 2021 9.840 9.840 9.190 9.230 1,214,097 -0.47(-4.85%)
Apr 01, 2021 9.490 9.900 9.280 9.700 1,522,300 +0.23(+2.43%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.