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 | -1.05 | -4.51612903226 | 23.25 | 23.25 | 22 | 7104 | 22.52247123 | CS |
| 4 | -0.15 | -0.671140939597 | 22.35 | 23.59 | 21.75 | 5423 | 22.66366444 | CS |
| 12 | -1.31 | -5.57209698001 | 23.51 | 24.34 | 21.75 | 10827 | 22.98223055 | CS |
| 26 | 1.16 | 5.51330798479 | 21.04 | 24.74 | 20.88 | 10747 | 23.11477591 | CS |
| 52 | 2.64 | 13.4969325153 | 19.56 | 24.74 | 12.25 | 19388 | 19.71580911 | CS |
| 156 | -3.41 | -13.3151112847 | 25.61 | 26.27 | 12.25 | 18146 | 21.71447873 | CS |
| 260 | -2.8 | -11.2 | 25 | 26.67 | 12.25 | 23312 | 23.40405716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 22.2 | -0.3 | -1.33 | 22.78 | 22.78 | 22 | 8850 |
| 1740008400 | 22.5 | -0.17 | -0.75 | 22.67 | 22.76 | 22.48 | 9277 |
| 1739922000 | 22.67 | -0.43 | -1.86 | 23 | 23.07 | 22.58 | 6696 |
| 1739576400 | 23.1 | -0.15 | -0.65 | 23.25 | 23.25 | 23.1 | 3592 |
| 1739490000 | 23.25 | -0.06 | -0.26 | 23.32 | 23.4 | 23.25 | 1349 |
| 1739403600 | 23.31 | -0.14 | -0.60 | 23.44 | 23.44 | 23.2101 | 3213 |
| 1739317200 | 23.4499 | -0.05 | -0.21 | 23.37 | 23.53 | 23.17 | 6230 |
| 1739230800 | 23.5 | 0.13 | 0.56 | 23.5 | 23.52 | 23.25 | 4551 |
| 1738971600 | 23.37 | 0.12 | 0.52 | 23.1 | 23.4 | 23.1 | 2008 |
| 1738885200 | 23.25 | -0.14 | -0.60 | 23.59 | 23.59 | 23.24 | 6011 |
| 1738798800 | 23.39 | 0.23 | 0.97 | 23.1 | 23.495 | 23.01 | 9369 |
| 1738712400 | 23.165 | 0.79 | 3.51 | 22.45 | 23.165 | 22.35 | 5165 |
| 1738626000 | 22.38 | 0.43 | 1.96 | 22.02 | 22.46 | 22 | 4907 |
| 1738366800 | 21.95 | -0.07 | -0.32 | 22.37 | 22.58 | 21.95 | 7259 |
| 1738280400 | 22.02 | 0.02 | 0.11 | 22 | 22.39 | 22 | 6768 |
| 1738194000 | 21.9958 | 0.06 | 0.25 | 21.94 | 22.15 | 21.75 | 3930 |
| 1738107600 | 21.94 | -0.22 | -0.99 | 22.06 | 22.25 | 21.75 | 8541 |
| 1738021200 | 22.16 | -0.19 | -0.85 | 22.53 | 22.54 | 22.1 | 2904 |
| 1737762000 | 22.35 | 0.06 | 0.27 | 22.35 | 22.55 | 22.0648 | 2358 |
| 1737675600 | 22.29 | 0 | 0.00 | 22.29 | 22.29 | 22.29 | 0 |
| 1737589200 | 22.29 | -0.06 | -0.27 | 22.27 | 22.47 | 22.05 | 13099 |
| 1737502800 | 22.35 | 0.05 | 0.22 | 22.45 | 22.5 | 22.19 | 3897 |
| 1737157200 | 22.3 | -0.25 | -1.11 | 22.55 | 22.55 | 22.16 | 3125 |
| 1737070800 | 22.55 | 0.25 | 1.12 | 22.35 | 22.55 | 22.22 | 4223 |
| 1736984400 | 22.3 | -0.16 | -0.71 | 22.07 | 22.41 | 22.0001 | 9279 |
| 1736898000 | 22.46 | -0.19 | -0.84 | 22.75 | 22.75 | 22.46 | 2025 |
| 1736811600 | 22.65 | 0.1 | 0.44 | 22.5 | 22.93 | 22.1794 | 6564 |
| 1736552400 | 22.55 | 0.09 | 0.40 | 22.5 | 22.5999 | 22.3 | 6212 |
| 1736379600 | 22.46 | 0.22 | 0.99 | 22.15 | 22.46 | 22.14 | 5911 |
| 1736293200 | 22.24 | -0.31 | -1.37 | 22.73 | 22.77 | 22.1413 | 8041 |
| 1736206800 | 22.55 | 0.01 | 0.04 | 22.56 | 22.64 | 22.362 | 3974 |
| 1735947600 | 22.54 | 0.12 | 0.54 | 22.44 | 22.6428 | 22.17 | 8333 |
| 1735861200 | 22.42 | 0.32 | 1.45 | 22.43 | 22.43 | 22.1 | 4725 |
| 1735688400 | 22.1 | -0.05 | -0.23 | 22.05 | 22.22 | 22.05 | 92826 |
| 1735602000 | 22.15 | -0.25 | -1.12 | 22.32 | 22.4 | 22.1 | 19539 |
| 1735342800 | 22.4 | -0.3 | -1.32 | 22.6 | 22.64 | 22.4 | 10052 |
| 1735256400 | 22.7 | -0.24 | -1.05 | 23.3 | 23.3 | 22.7 | 2327 |
| 1735077840 | 22.94 | 0.14 | 0.61 | 22.9 | 22.952 | 22.8 | 3254 |
| 1734997200 | 22.8 | -0.09 | -0.39 | 23.12 | 23.12 | 22.8 | 2787 |
| 1734738000 | 22.89 | -0.12 | -0.52 | 23.01 | 23.438 | 22.8001 | 5013 |
| 1734651600 | 23.01 | -0.21 | -0.90 | 23.0167 | 23.1 | 23 | 10981 |
| 1734565200 | 23.22 | -0.16 | -0.68 | 23.3 | 23.385 | 23 | 65823 |
| 1734478800 | 23.38 | -0.59 | -2.46 | 23.695 | 23.695 | 23.3 | 38668 |
| 1734392400 | 23.97 | 0.09 | 0.38 | 23.57 | 23.97 | 23.5 | 9479 |
| 1734133200 | 23.88 | 0.13 | 0.55 | 23.6084 | 23.88 | 23.4 | 9458 |
| 1734046800 | 23.75 | 0.15 | 0.64 | 23.86 | 23.86 | 23.4 | 9641 |
| 1733960400 | 23.6 | -0.29 | -1.21 | 23.9055 | 23.9055 | 23.4506 | 6327 |
| 1733874000 | 23.89 | -0.04 | -0.17 | 23.6146 | 23.92 | 23.4 | 7225 |
| 1733787600 | 23.93 | 0 | 0.00 | 23.91 | 23.9799 | 23.6201 | 4448 |
| 1733528400 | 23.93 | -0.2 | -0.83 | 23.81 | 24.07 | 23.7699 | 8759 |
| 1733442000 | 24.13 | 0.04 | 0.17 | 24.2 | 24.25 | 23.8201 | 7163 |
| 1733355600 | 24.09 | -0.14 | -0.58 | 24.05 | 24.3 | 24 | 8201 |
| 1733269200 | 24.23 | 0.3 | 1.25 | 24 | 24.34 | 23.8 | 23238 |
| 1733182800 | 23.93 | -0.16 | -0.66 | 23.9168 | 24.17 | 23.77 | 15503 |
| 1732917840 | 24.09 | 0.58 | 2.47 | 23.255 | 24.1 | 23.255 | 37290 |
| 1732750800 | 23.51 | 0.12 | 0.51 | 23.69 | 23.69 | 23.27 | 5639 |
| 1732664400 | 23.39 | -0.11 | -0.47 | 23.6 | 23.6 | 23.25 | 10110 |
| 1732578000 | 23.5 | -0.06 | -0.25 | 23.69 | 23.74 | 23.5 | 5271 |
| 1732318800 | 23.56 | -0.46 | -1.92 | 23.99 | 24.02 | 23.5 | 24509 |
| 1732232400 | 24.02 | 0.14 | 0.59 | 23.9 | 24.09 | 23.9 | 11753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
