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 | 0.615 | 32.9758713137 | 1.865 | 2.545 | 1.755 | 1853469 | 2.2769739 | CS |
| 4 | 1.34 | 117.543859649 | 1.14 | 2.545 | 1.12 | 1337612 | 1.85083416 | CS |
| 12 | 0.59 | 31.2169312169 | 1.89 | 2.545 | 0.972 | 1224154 | 1.47683731 | CS |
| 26 | 1.37 | 123.423423423 | 1.11 | 2.545 | 0.86 | 1326193 | 1.43827595 | CS |
| 52 | -0.84 | -25.3012048193 | 3.32 | 3.42 | 0.753 | 1380108 | 1.41853214 | CS |
| 156 | -3.69 | -59.8055105348 | 6.17 | 10.37 | 0.753 | 800649 | 3.5978644 | CS |
| 260 | -1.68 | -40.3846153846 | 4.16 | 10.37 | 0.753 | 695174 | 4.40489902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 2.43 | -0.02 | -0.82 | 2.43 | 2.61 | 2.4 | 1535518 |
| 1728427200 | 2.45 | -0.03 | -1.21 | 2.5 | 2.545 | 2.305 | 2370810 |
| 1728340800 | 2.48 | 0.3 | 13.76 | 2.21 | 2.485 | 2.15 | 2787992 |
| 1728081600 | 2.18 | 0.18 | 9.00 | 1.95 | 2.2 | 1.935 | 1999500 |
| 1727995200 | 2 | 0.21 | 11.73 | 1.785 | 2 | 1.755 | 1165243 |
| 1727908800 | 1.79 | -0.13 | -6.77 | 1.865 | 1.915 | 1.77 | 943800 |
| 1727822400 | 1.92 | -0.12 | -5.88 | 2.0299999 | 2.04 | 1.78 | 1620117 |
| 1727735520 | 2.04 | 0.14 | 7.37 | 1.91 | 2.1 | 1.9008 | 2555984 |
| 1727476800 | 1.9 | 0.09 | 4.97 | 1.82 | 1.9 | 1.74 | 1570476 |
| 1727390400 | 1.81 | 0.12 | 7.10 | 1.7 | 1.87 | 1.65 | 1520141 |
| 1727304000 | 1.69 | 0.06 | 3.68 | 1.65 | 1.69 | 1.56 | 1003927 |
| 1727217600 | 1.6299999 | 0.12 | 7.95 | 1.53 | 1.6299999 | 1.465 | 1033332 |
| 1727131200 | 1.51 | 0.09 | 6.34 | 1.44 | 1.6 | 1.4399 | 1308510 |
| 1726872000 | 1.42 | 0.06 | 4.41 | 1.34 | 1.475 | 1.32 | 1820465 |
| 1726785600 | 1.36 | 0.06 | 4.62 | 1.34 | 1.3799999 | 1.31 | 826659 |
| 1726699200 | 1.3 | 0.05 | 4.00 | 1.275 | 1.37 | 1.26 | 856629 |
| 1726612800 | 1.25 | 0.02 | 1.63 | 1.2629999 | 1.31 | 1.22 | 918885 |
| 1726526400 | 1.23 | -0.03 | -2.38 | 1.25 | 1.28 | 1.22 | 284332 |
| 1726267200 | 1.26 | 0 | 0.00 | 1.28 | 1.31 | 1.244 | 670800 |
| 1726180800 | 1.26 | 0.08 | 6.78 | 1.1955 | 1.26 | 1.195 | 816239 |
| 1726094400 | 1.18 | 0.06 | 5.36 | 1.1399999 | 1.19 | 1.12 | 678401 |
| 1726008000 | 1.12 | -0.02 | -1.75 | 1.1387 | 1.1399999 | 1.1 | 381710 |
| 1725921600 | 1.1399999 | 0 | 0.00 | 1.15 | 1.196 | 1.1299999 | 524092 |
| 1725662400 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.2 | 1.1299999 | 473637 |
| 1725576000 | 1.16 | 0.02 | 1.75 | 1.16 | 1.19 | 1.1299999 | 743036 |
| 1725489600 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.19 | 1.09 | 637952 |
| 1725403200 | 1.1 | -0.08 | -6.78 | 1.17 | 1.17 | 1.09 | 747713 |
| 1725057600 | 1.18 | -0.04 | -3.28 | 1.25 | 1.25 | 1.16 | 408657 |
| 1724971200 | 1.22 | 0.02 | 1.67 | 1.22 | 1.256 | 1.19 | 567956 |
| 1724884800 | 1.2 | -0.03 | -2.44 | 1.22 | 1.23 | 1.16 | 603953 |
| 1724798400 | 1.23 | -0.09 | -6.82 | 1.3 | 1.31 | 1.21 | 1256365 |
| 1724712000 | 1.32 | 0.06 | 4.76 | 1.29 | 1.36 | 1.2299 | 1467227 |
| 1724452800 | 1.26 | 0.06 | 5.00 | 1.2 | 1.28 | 1.2 | 1307238 |
| 1724366400 | 1.2 | 0.1 | 9.09 | 1.1299999 | 1.28 | 1.125 | 2077110 |
| 1724280000 | 1.1 | 0.08 | 7.84 | 1.02 | 1.15 | 0.9902 | 1983974 |
| 1724193600 | 1.02 | -0.07 | -6.42 | 1.07 | 1.1 | 1.01 | 932529 |
| 1724107200 | 1.09 | 0.07 | 6.86 | 0.99 | 1.11 | 0.99 | 1278530 |
| 1723848000 | 1.02 | 0 | 0.00 | 1.0154 | 1.05 | 0.972 | 1057301 |
| 1723761600 | 1.02 | -0.03 | -2.86 | 1.05 | 1.11 | 1 | 1859685 |
| 1723675200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.09 | 1.03 | 872017 |
| 1723588800 | 1.06 | 0.05 | 4.95 | 1.05 | 1.11 | 1.04 | 1618593 |
| 1723502400 | 1.01 | -0.17 | -14.41 | 1.11 | 1.15 | 1 | 2295636 |
| 1723243200 | 1.18 | 0.07 | 6.31 | 1.28 | 1.41 | 1.18 | 3112927 |
| 1723156800 | 1.11 | 0 | 0.00 | 1.1399999 | 1.185 | 1.1 | 1496846 |
| 1723070400 | 1.11 | -0.07 | -5.93 | 1.23 | 1.23 | 1.0892 | 1507269 |
| 1722984000 | 1.18 | 0.03 | 2.61 | 1.16 | 1.23 | 1.1299999 | 937495 |
| 1722897600 | 1.15 | -0.08 | -6.50 | 1.1208 | 1.225 | 1.1106 | 1020031 |
| 1722638400 | 1.23 | -0.09 | -6.82 | 1.27 | 1.3 | 1.21 | 1005737 |
| 1722552000 | 1.32 | -0.03 | -2.22 | 1.36 | 1.3899999 | 1.26 | 1258025 |
| 1722465600 | 1.35 | -0.06 | -4.26 | 1.46 | 1.518 | 1.35 | 1453777 |
| 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 | 1.565 | 786310 |
| 1721860800 | 1.59 | -0.08 | -4.79 | 1.68 | 1.74 | 1.57 | 667447 |
| 1721774400 | 1.67 | 0.06 | 3.73 | 1.56 | 1.7 | 1.52 | 852022 |
| 1721688000 | 1.61 | 0.02 | 1.26 | 1.62 | 1.69 | 1.57 | 839463 |
| 1721428800 | 1.59 | -0.03 | -1.85 | 1.6400999 | 1.7 | 1.59 | 1199740 |
| 1721342400 | 1.62 | -0.14 | -7.95 | 1.77 | 1.82 | 1.62 | 2415561 |
| 1721256000 | 1.76 | -0.17 | -8.81 | 1.89 | 1.95 | 1.71 | 1198384 |
| 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 | 1668309 |
| 1720651200 | 1.87 | -0.18 | -8.78 | 2.06 | 2.1 | 1.85 | 1609052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
