Babcock and Wilcox Enterprises Inc (BW)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0899 | -8.24770642202 | 1.09 | 1.1 | 0.97 | 888213 | 1.03641937 | CS |
| 4 | -0.4199 | -29.5704225352 | 1.42 | 1.45 | 0.97 | 849751 | 1.16328509 | CS |
| 12 | -0.8599 | -46.2311827957 | 1.86 | 1.905 | 0.97 | 1015040 | 1.45753843 | CS |
| 26 | -0.1386 | -12.1717748309 | 1.1387 | 2.99 | 0.97 | 1184380 | 1.88207321 | CS |
| 52 | -0.4199 | -29.5704225352 | 1.42 | 2.99 | 0.753 | 1365866 | 1.53344792 | CS |
| 156 | -6.4599 | -86.5938337802 | 7.46 | 9.08 | 0.753 | 875565 | 2.85578978 | CS |
| 260 | -1.8999 | -65.5137931034 | 2.9 | 10.37 | 0.753 | 778753 | 4.10875662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 1 | -0.09 | -8.26 | 1.07 | 1.0799 | 1 | 840624 |
| 1741390800 | 1.09 | 0.07 | 6.86 | 1.02 | 1.1 | 1.01 | 981322 |
| 1741304400 | 1.02 | -0.03 | -2.86 | 1.05 | 1.06 | 1.01 | 705928 |
| 1741218000 | 1.05 | 0.05 | 5.00 | 1.02 | 1.065 | 1 | 661049 |
| 1741131600 | 1 | -0.03 | -2.91 | 1.03 | 1.04 | 0.97 | 1161163 |
| 1741045200 | 1.03 | -0.05 | -4.63 | 1.09 | 1.0978 | 1 | 962377 |
| 1740786000 | 1.08 | 0.01 | 0.93 | 1.07 | 1.12 | 1.03 | 1129923 |
| 1740699600 | 1.07 | -0.03 | -2.73 | 1.1 | 1.15 | 1.07 | 882212 |
| 1740613200 | 1.1 | 0.01 | 0.92 | 1.1 | 1.11 | 1.055 | 703282 |
| 1740526800 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.0213 | 877206 |
| 1740440400 | 1.09 | -0.06 | -5.22 | 1.15 | 1.15 | 1.06 | 988408 |
| 1740181200 | 1.15 | -0.05 | -4.17 | 1.19 | 1.21 | 1.1399999 | 665064 |
| 1740094800 | 1.2 | -0.08 | -6.25 | 1.3 | 1.3 | 1.15 | 1700376 |
| 1740008400 | 1.28 | -0.03 | -2.29 | 1.3 | 1.32 | 1.26 | 664183 |
| 1739922000 | 1.31 | 0.02 | 1.55 | 1.33 | 1.34 | 1.28 | 679966 |
| 1739576400 | 1.29 | -0.14 | -9.79 | 1.45 | 1.45 | 1.28 | 1015513 |
| 1739490000 | 1.43 | 0.04 | 2.88 | 1.4 | 1.44 | 1.36 | 788512 |
| 1739403600 | 1.3899999 | 0.03 | 2.21 | 1.32 | 1.395 | 1.3 | 648430 |
| 1739317200 | 1.36 | -0.03 | -2.16 | 1.37 | 1.4 | 1.35 | 457402 |
| 1739230800 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.42 | 1.35 | 503721 |
| 1738971600 | 1.4 | -0.06 | -4.11 | 1.47 | 1.47 | 1.375 | 557680 |
| 1738885200 | 1.46 | 0.02 | 1.39 | 1.49 | 1.53 | 1.45 | 817628 |
| 1738798800 | 1.44 | 0.05 | 3.60 | 1.3899999 | 1.5 | 1.37 | 1011945 |
| 1738712400 | 1.3899999 | 0.05 | 3.73 | 1.34 | 1.3899999 | 1.31 | 466504 |
| 1738626000 | 1.34 | -0.02 | -1.47 | 1.27 | 1.3899999 | 1.27 | 657885 |
| 1738366800 | 1.36 | 0.01 | 0.74 | 1.355 | 1.43 | 1.35 | 639177 |
| 1738280400 | 1.35 | 0.11 | 8.87 | 1.32 | 1.41 | 1.27 | 1004405 |
| 1738194000 | 1.24 | -0.07 | -5.34 | 1.31 | 1.338 | 1.24 | 943619 |
| 1738107600 | 1.31 | 0.01 | 0.77 | 1.33 | 1.35 | 1.26 | 673440 |
| 1738021200 | 1.3 | -0.16 | -10.96 | 1.46 | 1.46 | 1.26 | 1373398 |
| 1737762000 | 1.46 | -0.05 | -3.31 | 1.52 | 1.57 | 1.45 | 787274 |
| 1737675600 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1737589200 | 1.51 | -0.05 | -3.21 | 1.56 | 1.57 | 1.5 | 616463 |
| 1737502800 | 1.56 | -0.05 | -3.11 | 1.62 | 1.625 | 1.53 | 889839 |
| 1737157200 | 1.61 | 0 | 0.00 | 1.65 | 1.67 | 1.59 | 812582 |
| 1737070800 | 1.61 | 0.05 | 3.21 | 1.57 | 1.6299999 | 1.56 | 1136934 |
| 1736984400 | 1.56 | 0.1 | 6.85 | 1.54 | 1.5887 | 1.47 | 1761233 |
| 1736898000 | 1.46 | 0.02 | 1.39 | 1.48 | 1.53 | 1.44 | 688322 |
| 1736811600 | 1.44 | -0.16 | -10.00 | 1.57 | 1.57 | 1.44 | 1351367 |
| 1736552400 | 1.6 | -0.03 | -1.84 | 1.65 | 1.65 | 1.57 | 1558119 |
| 1736379600 | 1.6299999 | -0.11 | -6.32 | 1.71 | 1.72 | 1.625 | 1629103 |
| 1736293200 | 1.74 | -0.07 | -3.87 | 1.81 | 1.835 | 1.73 | 1441108 |
| 1736206800 | 1.81 | 0.03 | 1.69 | 1.81 | 1.895 | 1.78 | 1789501 |
| 1735947600 | 1.78 | 0.05 | 2.89 | 1.7 | 1.8 | 1.69 | 1323354 |
| 1735861200 | 1.73 | 0.09 | 5.49 | 1.7 | 1.805 | 1.645 | 2124497 |
| 1735688400 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.67 | 1.595 | 1812465 |
| 1735602000 | 1.62 | -0.08 | -4.71 | 1.6399999 | 1.675 | 1.6 | 1384284 |
| 1735342800 | 1.7 | 0.03 | 1.80 | 1.7 | 1.72 | 1.625 | 1136935 |
| 1735256400 | 1.67 | 0.05 | 3.09 | 1.62 | 1.71 | 1.6 | 668531 |
| 1735077840 | 1.62 | 0.03 | 1.89 | 1.59 | 1.65 | 1.55 | 528419 |
| 1734997200 | 1.59 | -0.02 | -1.24 | 1.62 | 1.65 | 1.58 | 780402 |
| 1734738000 | 1.61 | 0 | 0.00 | 1.59 | 1.68 | 1.54 | 1268233 |
| 1734651600 | 1.61 | 0.03 | 1.90 | 1.66 | 1.66 | 1.54 | 1803239 |
| 1734565200 | 1.58 | -0.16 | -9.20 | 1.75 | 1.775 | 1.57 | 1215787 |
| 1734478800 | 1.74 | -0.08 | -4.40 | 1.81 | 1.835 | 1.725 | 980649 |
| 1734392400 | 1.82 | -0.04 | -2.15 | 1.86 | 1.905 | 1.81 | 1221185 |
| 1734133200 | 1.86 | 0.05 | 2.76 | 1.8 | 1.87 | 1.75 | 926594 |
| 1734046800 | 1.81 | -0.05 | -2.69 | 1.85 | 1.905 | 1.81 | 950595 |
| 1733960400 | 1.86 | -0.03 | -1.59 | 1.88 | 1.91 | 1.81 | 833794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
