Babcock and Wilcox Enterprises Inc (BW)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -12.7272727273 | 1.65 | 1.74 | 1.395 | 833321 | 1.55609517 | CS |
| 4 | -0.16 | -10 | 1.6 | 2.25 | 1.395 | 1484788 | 1.82341974 | CS |
| 12 | 0.31 | 27.4336283186 | 1.13 | 2.25 | 1.06 | 1315463 | 1.55997821 | CS |
| 26 | 0.09 | 6.66666666667 | 1.35 | 2.25 | 0.753 | 1467044 | 1.28853529 | CS |
| 52 | -4.04 | -73.7226277372 | 5.48 | 6.085 | 0.753 | 1221064 | 1.70547678 | CS |
| 156 | -5.94 | -80.487804878 | 7.38 | 10.37 | 0.753 | 762975 | 4.07685481 | CS |
| 260 | -2.2 | -60.4395604396 | 3.64 | 10.37 | 0.753 | 652563 | 4.64839874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 1.41 | -0.15 | -9.62 | 1.53 | 1.57 | 1.41 | 758986 |
| 1722292800 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.655 | 1.48 | 888045 |
| 1722033600 | 1.6299999 | 0.06 | 3.82 | 1.6 | 1.7 | 1.55 | 979841 |
| 1721947200 | 1.57 | -0.02 | -1.26 | 1.61 | 1.705 | 1.56 | 860144 |
| 1721860800 | 1.59 | -0.08 | -4.79 | 1.65 | 1.74 | 1.57 | 679590 |
| 1721774400 | 1.67 | 0.1 | 6.37 | 1.56 | 1.7 | 1.52 | 852022 |
| 1721688000 | 1.57 | -0.02 | -1.26 | 1.62 | 1.69 | 1.57 | 1145141 |
| 1721428800 | 1.59 | -0.03 | -1.85 | 1.62 | 1.7 | 1.58 | 1271575 |
| 1721342400 | 1.62 | -0.14 | -7.95 | 1.77 | 1.82 | 1.62 | 2415561 |
| 1721256000 | 1.76 | -0.17 | -8.81 | 1.9 | 1.95 | 1.71 | 1230549 |
| 1721169600 | 1.93 | 0.17 | 9.66 | 1.81 | 1.945 | 1.75 | 1630183 |
| 1721083200 | 1.76 | -0.29 | -14.15 | 1.98 | 2.0299999 | 1.76 | 2151092 |
| 1720824000 | 2.05 | 0 | 0.00 | 2.13 | 2.13 | 2.0099999 | 1033178 |
| 1720737600 | 2.05 | 0.18 | 9.63 | 1.87 | 2.07 | 1.86 | 1715564 |
| 1720651200 | 1.87 | -0.18 | -8.78 | 2.06 | 2.1 | 1.85 | 1609052 |
| 1720564800 | 2.05 | -0.1 | -4.65 | 2.16 | 2.25 | 2 | 1409738 |
| 1720478400 | 2.15 | 0.23 | 11.98 | 2.02 | 2.2 | 1.91 | 3634261 |
| 1720219200 | 1.92 | 0.14 | 7.87 | 1.76 | 1.98 | 1.76 | 2363942 |
| 1720040640 | 1.78 | 0.22 | 14.10 | 1.6 | 1.795 | 1.5851 | 1582506 |
| 1719960000 | 1.56 | 0.01 | 0.65 | 1.54 | 1.665 | 1.52 | 1443715 |
| 1719873600 | 1.55 | 0.01 | 0.65 | 1.73 | 1.94 | 1.55 | 7488127 |
| 1719614400 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1719528000 | 1.54 | -0.03 | -1.91 | 1.57 | 1.58 | 1.45 | 1363686 |
| 1719441600 | 1.57 | -0.06 | -3.68 | 1.6399999 | 1.69 | 1.57 | 709625 |
| 1719355200 | 1.6299999 | -0.13 | -7.39 | 1.78 | 1.785 | 1.55 | 1544040 |
| 1719268800 | 1.76 | 0.15 | 9.32 | 1.67 | 1.8567 | 1.6 | 2123293 |
| 1719009600 | 1.61 | -0.06 | -3.59 | 1.6399999 | 1.7767 | 1.57 | 1688185 |
| 1718923200 | 1.67 | 0.18 | 12.08 | 1.5 | 1.71 | 1.5 | 2218418 |
| 1718750400 | 1.49 | 0.11 | 7.97 | 1.36 | 1.56 | 1.35 | 1375819 |
| 1718664000 | 1.3799999 | 0.09 | 6.98 | 1.28 | 1.41 | 1.25 | 859180 |
| 1718404800 | 1.29 | -0.06 | -4.44 | 1.32 | 1.33 | 1.25 | 884214 |
| 1718318400 | 1.35 | -0.06 | -4.26 | 1.4 | 1.4099 | 1.3 | 917161 |
| 1718232000 | 1.41 | -0.05 | -3.42 | 1.49 | 1.6 | 1.375 | 1279833 |
| 1718145600 | 1.46 | 0.13 | 9.77 | 1.29 | 1.46 | 1.26 | 1578696 |
| 1718059200 | 1.33 | 0.14 | 11.76 | 1.17 | 1.3799999 | 1.17 | 1394678 |
| 1717800000 | 1.19 | -0.04 | -3.25 | 1.23 | 1.25 | 1.18 | 362010 |
| 1717713600 | 1.23 | -0.01 | -0.81 | 1.22 | 1.2399 | 1.17 | 651252 |
| 1717627200 | 1.24 | 0.07 | 5.98 | 1.2 | 1.245 | 1.175 | 855588 |
| 1717540800 | 1.17 | -0.07 | -5.65 | 1.2 | 1.24 | 1.17 | 925014 |
| 1717454400 | 1.24 | 0.07 | 5.98 | 1.23 | 1.27 | 1.16 | 1402826 |
| 1717195200 | 1.17 | 0.01 | 0.86 | 1.17 | 1.22 | 1.1299999 | 637772 |
| 1717108800 | 1.16 | 0.04 | 3.57 | 1.1 | 1.19 | 1.1 | 618978 |
| 1717022400 | 1.12 | -0.05 | -4.27 | 1.15 | 1.15 | 1.06 | 769612 |
| 1716936000 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2193 | 1.1299999 | 676955 |
| 1716590400 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.2 | 1.12 | 962582 |
| 1716504000 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.15 | 1.11 | 639162 |
| 1716417600 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.17 | 1.1 | 925934 |
| 1716331200 | 1.1399999 | -0.08 | -6.56 | 1.18 | 1.1967 | 1.1299999 | 593518 |
| 1716244800 | 1.22 | -0.01 | -0.81 | 1.23 | 1.26 | 1.18 | 798541 |
| 1715985600 | 1.23 | 0.03 | 2.50 | 1.21 | 1.29 | 1.19 | 877002 |
| 1715899200 | 1.2 | 0.08 | 7.14 | 1.11 | 1.25 | 1.11 | 826537 |
| 1715812800 | 1.12 | -0.02 | -1.75 | 1.15 | 1.16 | 1.1 | 793720 |
| 1715726400 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.2 | 1.1299999 | 988532 |
| 1715640000 | 1.19 | -0.1 | -7.75 | 1.28 | 1.29 | 1.17 | 1092739 |
| 1715380800 | 1.29 | 0.07 | 5.74 | 1.16 | 1.32 | 1.1557 | 1350551 |
| 1715294400 | 1.22 | 0.05 | 4.27 | 1.18 | 1.26 | 1.1299999 | 1077679 |
| 1715208000 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.18 | 1.06 | 759810 |
| 1715121600 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.19 | 1.1299999 | 1153294 |
| 1715035200 | 1.17 | 0.09 | 8.33 | 1.07 | 1.22 | 1.06 | 1796573 |
| 1714776000 | 1.08 | 0.02 | 1.89 | 1.06 | 1.11 | 1.05 | 482461 |
| 1714689600 | 1.06 | 0.01 | 0.95 | 1.04 | 1.06 | 0.98 | 912517 |
| 1714603200 | 1.05 | 0.03 | 2.94 | 1.02 | 1.08 | 0.98 | 899530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
