Babcock & Wilcox Enterprises Inc (BWSN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.867579908676 | 21.9 | 22.1 | 21.51 | 12264 | 21.97525294 | CS |
| 4 | 0.49 | 2.26851851852 | 21.6 | 22.53 | 19.75 | 21775 | 20.97942529 | CS |
| 12 | 2.72 | 14.0423335054 | 19.37 | 22.53 | 19.31 | 21736 | 21.21101402 | CS |
| 26 | 1.99 | 9.90049751244 | 20.1 | 22.53 | 12.25 | 27782 | 18.2186014 | CS |
| 52 | -2 | -8.30220008302 | 24.09 | 24.47 | 12.25 | 26360 | 19.27024948 | CS |
| 156 | -3.4 | -13.3385641428 | 25.49 | 26.67 | 12.25 | 19545 | 22.36407277 | CS |
| 260 | -2.91 | -11.64 | 25 | 26.67 | 12.25 | 25128 | 23.43001599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 21.94 | -0.04 | -0.18 | 22.07 | 22.1 | 21.88 | 8987 |
| 1721860800 | 21.9799 | -0.08 | -0.34 | 22 | 22.08 | 21.2503 | 20210 |
| 1721774400 | 22.055 | 0.05 | 0.25 | 22 | 22.08 | 21.78 | 15442 |
| 1721688000 | 22 | 0.16 | 0.73 | 21.81 | 22 | 21.64 | 12462 |
| 1721428800 | 21.84 | 0.11 | 0.51 | 22 | 22 | 21.51 | 9600 |
| 1721342400 | 21.73 | -0.11 | -0.50 | 21.88 | 21.88 | 21.5 | 9534 |
| 1721256000 | 21.84 | -0.02 | -0.09 | 21.7 | 21.97 | 21.7 | 10991 |
| 1721169600 | 21.86 | -0.02 | -0.09 | 21.79 | 22 | 21.48 | 15594 |
| 1721083200 | 21.88 | -0.65 | -2.89 | 21.8 | 22 | 21.5 | 19418 |
| 1720824000 | 22.53 | 0.23 | 1.03 | 22.27 | 22.53 | 22.2 | 5069 |
| 1720737600 | 22.3 | 0 | 0.02 | 22.4 | 22.49 | 22.0306 | 13972 |
| 1720651200 | 22.295 | 0.23 | 1.02 | 22.21 | 22.3999 | 21.99 | 3504 |
| 1720564800 | 22.07 | -0.23 | -1.03 | 22.4 | 22.4 | 21.83 | 3460 |
| 1720478400 | 22.3 | 0.07 | 0.31 | 22.39 | 22.39 | 22.25 | 5632 |
| 1720219200 | 22.23 | 0.34 | 1.55 | 22.2 | 22.4 | 22.0018 | 7704 |
| 1720040640 | 21.89 | 0.14 | 0.64 | 21.85 | 22.2 | 21.475 | 19193 |
| 1719960000 | 21.75 | 1.63 | 8.10 | 20.2 | 22.2 | 20 | 48187 |
| 1719873600 | 20.12 | -1.23 | -5.76 | 20.25 | 21 | 19.96 | 52763 |
| 1719614400 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1719528000 | 21.35 | -0.3 | -1.39 | 21.65 | 21.83 | 21.35 | 10486 |
| 1719441600 | 21.65 | -0.28 | -1.25 | 21.95 | 22.17 | 21.252 | 17594 |
| 1719355200 | 21.925 | -0.48 | -2.12 | 22.25 | 22.26 | 21.51 | 13629 |
| 1719268800 | 22.4 | 0.25 | 1.13 | 22.19 | 22.46 | 22.03 | 11260 |
| 1719009600 | 22.15 | 0.09 | 0.41 | 22.3 | 22.3 | 21.75 | 4963 |
| 1718923200 | 22.06 | 0.13 | 0.59 | 22 | 22.13 | 21.89 | 5062 |
| 1718750400 | 21.93 | 0.14 | 0.64 | 21.75 | 21.9991 | 21.3188 | 10454 |
| 1718664000 | 21.79 | 0.19 | 0.88 | 21.39 | 21.79 | 20.52 | 11734 |
| 1718404800 | 21.6 | 0 | 0.00 | 21.6 | 21.69 | 21.0601 | 12003 |
| 1718318400 | 21.6 | 0.48 | 2.27 | 21.26 | 21.6 | 20.65 | 16407 |
| 1718232000 | 21.12 | 0.21 | 1.00 | 21 | 21.3 | 20.86 | 17437 |
| 1718145600 | 20.91 | -0.42 | -1.97 | 21.51 | 21.51 | 20.88 | 25212 |
| 1718059200 | 21.33 | -0.62 | -2.82 | 20.5 | 21.99 | 20.5 | 21379 |
| 1717800000 | 21.95 | -0.15 | -0.68 | 21 | 22.07 | 21 | 7994 |
| 1717713600 | 22.1 | -0.2 | -0.90 | 22.3 | 22.3 | 22.02 | 4944 |
| 1717627200 | 22.3 | 0.1 | 0.45 | 22.2 | 22.48 | 22 | 32652 |
| 1717540800 | 22.2 | -0.05 | -0.22 | 22.25 | 22.41 | 22.12 | 32391 |
| 1717454400 | 22.25 | 0.23 | 1.04 | 22.1 | 22.4 | 21.62 | 52119 |
| 1717195200 | 22.02 | 0.44 | 2.02 | 20.54 | 22.02 | 20.53 | 158799 |
| 1717108800 | 21.5838 | 0.46 | 2.20 | 21.48 | 21.67 | 21 | 4723 |
| 1717022400 | 21.12 | 0.4 | 1.93 | 20.71 | 21.7 | 20.4 | 10210 |
| 1716936000 | 20.72 | 0.17 | 0.83 | 20.74 | 20.91 | 20.45 | 5932 |
| 1716590400 | 20.55 | -0.04 | -0.19 | 20.88 | 20.88 | 20.3 | 9940 |
| 1716504000 | 20.59 | -0.28 | -1.34 | 20.99 | 20.99 | 20.03 | 23513 |
| 1716417600 | 20.87 | -0.17 | -0.81 | 20.65 | 21.02 | 20.43 | 14271 |
| 1716331200 | 21.04 | -0.23 | -1.08 | 20.9 | 21.35 | 20.68 | 9466 |
| 1716244800 | 21.27 | 0.21 | 1.00 | 21 | 21.535 | 20.82 | 9621 |
| 1715985600 | 21.06 | -0.77 | -3.53 | 22 | 22 | 20.43 | 32700 |
| 1715899200 | 21.83 | 0.55 | 2.58 | 21.35 | 22.08 | 20.8801 | 32747 |
| 1715812800 | 21.28 | 0.91 | 4.47 | 20.37 | 21.505 | 20.37 | 21503 |
| 1715726400 | 20.37 | 0.27 | 1.34 | 20.2 | 20.855 | 20.03 | 38761 |
| 1715640000 | 20.1 | -0.15 | -0.74 | 20.25 | 20.75 | 19.85 | 46664 |
| 1715380800 | 20.25 | 0.39 | 1.96 | 19.87 | 20.38 | 19.8121 | 21479 |
| 1715294400 | 19.86 | 0.05 | 0.25 | 19.95 | 20.175 | 19.61 | 9949 |
| 1715208000 | 19.81 | -0.36 | -1.78 | 20.17 | 20.17 | 19.58 | 18110 |
| 1715121600 | 20.17 | 0.24 | 1.20 | 19.74 | 20.185 | 19.72 | 8719 |
| 1715035200 | 19.93 | 0.23 | 1.17 | 19.7 | 20.6793 | 19.7 | 25957 |
| 1714776000 | 19.7 | 0.11 | 0.56 | 19.37 | 20.24 | 19.31 | 18270 |
| 1714689600 | 19.59 | 0.6 | 3.16 | 19.15 | 19.65 | 18.6 | 13051 |
| 1714603200 | 18.99 | -0.01 | -0.05 | 19.21 | 19.75 | 18.35 | 25509 |
| 1714516800 | 19 | 0.66 | 3.60 | 18.5 | 19.86 | 18.21 | 74997 |
| 1714430400 | 18.34 | 1.04 | 6.01 | 17.4 | 18.95 | 17.4 | 52085 |
| 1714171200 | 17.3 | -0.05 | -0.29 | 17.45 | 17.45 | 17.26 | 7653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
